Kingspan Group plc (ISE:KRX)
Ireland · Delayed Price · Currency is EUR 73.75
+0.35 (0.48%)
May 22, 2026, 4:31 PM GMT
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 72.65 | 74.10 | 71.90 | 73.40 | 73.40 | 1.38% | 361,800 |
| May 20, 2026 | 71.00 | 73.25 | 70.55 | 72.40 | 72.40 | 1.19% | 492,820 |
| May 19, 2026 | 73.80 | 74.55 | 70.85 | 71.55 | 71.55 | -2.98% | 354,375 |
| May 18, 2026 | 73.00 | 74.10 | 71.45 | 73.75 | 73.75 | 0.68% | 316,046 |
| May 15, 2026 | 75.05 | 75.55 | 73.25 | 73.25 | 73.25 | -3.81% | 278,972 |
| May 14, 2026 | 76.05 | 76.15 | 75.10 | 76.15 | 76.15 | 1.60% | 344,747 |
| May 13, 2026 | 76.30 | 76.65 | 73.85 | 74.95 | 74.95 | -1.38% | 348,776 |
| May 12, 2026 | 76.55 | 77.30 | 75.25 | 76.00 | 76.00 | -2.00% | 371,689 |
| May 11, 2026 | 77.60 | 79.35 | 76.90 | 77.55 | 77.55 | -0.51% | 512,797 |
| May 8, 2026 | 78.30 | 79.30 | 77.60 | 77.95 | 77.95 | -1.52% | 447,353 |
| May 7, 2026 | 79.55 | 82.30 | 79.15 | 79.15 | 79.15 | 0.38% | 558,360 |
| May 6, 2026 | 78.00 | 81.05 | 77.65 | 78.85 | 78.85 | 2.74% | 543,854 |
| May 5, 2026 | 80.00 | 80.00 | 76.55 | 76.75 | 76.75 | -2.42% | 671,209 |
| Apr 30, 2026 | 77.60 | 80.65 | 77.35 | 78.65 | 78.65 | -0.69% | 430,177 |
| Apr 29, 2026 | 78.30 | 79.85 | 78.10 | 79.20 | 79.20 | 1.54% | 332,670 |
| Apr 28, 2026 | 79.35 | 79.60 | 77.70 | 78.00 | 78.00 | -1.58% | 267,750 |
| Apr 27, 2026 | 80.00 | 80.95 | 79.05 | 79.25 | 79.25 | -0.44% | 160,720 |
| Apr 24, 2026 | 77.65 | 79.85 | 77.65 | 79.60 | 79.60 | 0.76% | 269,352 |
| Apr 23, 2026 | 79.30 | 80.00 | 78.80 | 79.00 | 79.00 | -1.62% | 313,508 |
| Apr 22, 2026 | 79.75 | 81.30 | 79.70 | 80.30 | 80.30 | 0.88% | 371,719 |
| Apr 21, 2026 | 80.90 | 81.30 | 78.85 | 79.60 | 79.60 | -1.18% | 232,374 |
| Apr 20, 2026 | 80.40 | 81.05 | 79.85 | 80.55 | 80.55 | -1.41% | 245,776 |
| Apr 17, 2026 | 78.75 | 82.90 | 78.75 | 81.70 | 81.70 | 3.61% | 341,372 |
| Apr 16, 2026 | 78.35 | 79.35 | 78.10 | 78.85 | 78.85 | 0.38% | 305,297 |
| Apr 15, 2026 | 78.60 | 79.50 | 78.40 | 78.55 | 78.55 | -0.13% | 277,309 |
| Apr 14, 2026 | 76.30 | 78.85 | 76.15 | 78.65 | 78.65 | 4.38% | 322,474 |
| Apr 13, 2026 | 76.00 | 76.35 | 74.70 | 75.35 | 75.35 | -2.33% | 239,983 |
| Apr 10, 2026 | 75.90 | 78.80 | 75.55 | 77.15 | 77.15 | 2.12% | 347,793 |
| Apr 9, 2026 | 77.50 | 77.50 | 75.15 | 75.55 | 75.55 | -2.65% | 401,941 |
| Apr 8, 2026 | 76.65 | 77.90 | 75.50 | 77.90 | 77.61 | 8.72% | 391,082 |
| Apr 7, 2026 | 73.00 | 74.60 | 71.10 | 71.65 | 71.38 | -1.31% | 271,173 |
| Apr 2, 2026 | 72.25 | 73.30 | 71.65 | 72.60 | 72.33 | -1.49% | 193,152 |
| Apr 1, 2026 | 74.60 | 75.30 | 72.80 | 73.70 | 73.42 | 2.22% | 424,814 |
| Mar 31, 2026 | 72.65 | 74.45 | 71.95 | 72.10 | 71.83 | -0.83% | 446,977 |
| Mar 30, 2026 | 71.10 | 73.00 | 70.90 | 72.70 | 72.43 | 1.39% | 497,568 |
| Mar 27, 2026 | 71.00 | 71.90 | 70.20 | 71.70 | 71.43 | 1.77% | 833,757 |
| Mar 26, 2026 | 72.10 | 72.95 | 70.45 | 70.45 | 70.19 | -3.63% | 306,711 |
| Mar 25, 2026 | 72.50 | 74.10 | 71.95 | 73.10 | 72.83 | 3.61% | 505,222 |
| Mar 24, 2026 | 71.55 | 72.15 | 70.40 | 70.55 | 70.29 | -1.05% | 319,275 |
| Mar 23, 2026 | 68.25 | 73.70 | 66.65 | 71.30 | 71.03 | 2.22% | 485,935 |
| Mar 20, 2026 | 70.00 | 70.20 | 68.85 | 69.75 | 69.49 | 1.53% | 1,630,836 |
| Mar 19, 2026 | 70.30 | 70.50 | 67.60 | 68.70 | 68.44 | -4.65% | 503,047 |
| Mar 18, 2026 | 72.55 | 74.00 | 71.60 | 72.05 | 71.78 | -0.35% | 305,224 |
| Mar 17, 2026 | 73.10 | 74.00 | 72.30 | 72.30 | 72.03 | -1.36% | 321,127 |
| Mar 16, 2026 | 72.60 | 74.10 | 71.85 | 73.30 | 73.03 | 0.48% | 237,428 |
| Mar 13, 2026 | 74.25 | 74.25 | 72.90 | 72.95 | 72.68 | -2.21% | 348,322 |
| Mar 12, 2026 | 76.90 | 77.20 | 74.60 | 74.60 | 74.32 | -3.24% | 347,114 |
| Mar 11, 2026 | 77.25 | 77.85 | 76.60 | 77.10 | 76.81 | -0.19% | 243,566 |
| Mar 10, 2026 | 78.50 | 79.50 | 77.10 | 77.25 | 76.96 | 1.85% | 235,542 |
| Mar 9, 2026 | 74.95 | 76.40 | 73.95 | 75.85 | 75.57 | -1.62% | 452,295 |