Kingspan Group plc (ISE:KRX)
Ireland · Delayed Price · Currency is EUR 101.90
+2.85 (2.88%)
Aug 19, 2026, 4:30 PM GMT
Kingspan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 101.00 | 102.70 | 99.55 | 101.90 | 101.90 | 2.88% | 361,326 |
| Aug 18, 2026 | 101.00 | 102.30 | 98.80 | 99.05 | 99.05 | -0.95% | 401,166 |
| Aug 17, 2026 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | -1.38% | 303,764 |
| Aug 14, 2026 | 103.80 | 103.80 | 100.50 | 101.40 | 101.40 | -1.46% | 541,909 |
| Aug 13, 2026 | 104.00 | 105.00 | 102.70 | 102.90 | 102.90 | -0.87% | 422,980 |
| Aug 12, 2026 | 102.00 | 105.30 | 101.90 | 103.80 | 103.80 | 7.56% | 805,758 |
| Aug 11, 2026 | 95.05 | 97.45 | 94.30 | 96.50 | 96.50 | 1.31% | 555,062 |
| Aug 10, 2026 | 96.50 | 98.00 | 94.95 | 95.25 | 95.25 | -0.88% | 547,267 |
| Aug 7, 2026 | 88.55 | 97.85 | 88.55 | 96.10 | 96.10 | 17.84% | 1,446,069 |
| Aug 6, 2026 | 83.50 | 84.30 | 80.65 | 81.55 | 81.55 | -2.63% | 493,313 |
| Aug 5, 2026 | 83.55 | 83.85 | 82.45 | 83.75 | 83.75 | 0.30% | 455,145 |
| Aug 4, 2026 | 81.90 | 83.50 | 81.40 | 83.50 | 83.50 | 2.71% | 289,649 |
| Aug 3, 2026 | 81.30 | 82.25 | 80.10 | 81.30 | 81.30 | 1.31% | 218,304 |
| Jul 31, 2026 | 78.80 | 82.35 | 78.80 | 80.25 | 80.25 | 2.10% | 385,216 |
| Jul 30, 2026 | 76.25 | 78.85 | 75.60 | 78.60 | 78.60 | 3.35% | 270,281 |
| Jul 29, 2026 | 78.00 | 78.00 | 75.75 | 76.05 | 76.05 | -2.00% | 189,804 |
| Jul 28, 2026 | 75.75 | 78.20 | 75.65 | 77.60 | 77.60 | 2.65% | 260,983 |
| Jul 27, 2026 | 77.20 | 78.60 | 75.60 | 75.60 | 75.60 | -0.66% | 242,444 |
| Jul 24, 2026 | 74.85 | 76.35 | 74.45 | 76.10 | 76.10 | 1.53% | 246,117 |
| Jul 23, 2026 | 76.15 | 76.50 | 74.40 | 74.95 | 74.95 | -1.90% | 205,766 |
| Jul 22, 2026 | 75.90 | 76.85 | 75.25 | 76.40 | 76.40 | 0.13% | 225,279 |
| Jul 21, 2026 | 76.60 | 76.60 | 74.85 | 76.30 | 76.30 | -0.20% | 275,994 |
| Jul 20, 2026 | 76.00 | 77.20 | 75.95 | 76.45 | 76.45 | -0.26% | 301,005 |
| Jul 17, 2026 | 77.90 | 78.05 | 76.20 | 76.65 | 76.65 | -1.54% | 298,114 |
| Jul 16, 2026 | 77.60 | 78.20 | 76.60 | 77.85 | 77.85 | -0.26% | 323,117 |
| Jul 15, 2026 | 77.80 | 78.80 | 76.85 | 78.05 | 78.05 | 1.10% | 504,384 |
| Jul 14, 2026 | 77.75 | 77.95 | 76.45 | 77.20 | 77.20 | -1.09% | 306,209 |
| Jul 13, 2026 | 79.30 | 79.50 | 78.05 | 78.05 | 78.05 | -1.89% | 160,021 |
| Jul 10, 2026 | 78.85 | 80.20 | 78.40 | 79.55 | 79.55 | 1.02% | 242,741 |
| Jul 9, 2026 | 77.95 | 78.75 | 76.95 | 78.75 | 78.75 | 3.01% | 329,239 |
| Jul 8, 2026 | 77.85 | 78.05 | 75.15 | 76.45 | 76.45 | -1.99% | 377,660 |
| Jul 7, 2026 | 81.10 | 81.25 | 78.00 | 78.00 | 78.00 | -3.41% | 295,817 |
| Jul 6, 2026 | 81.35 | 81.35 | 79.55 | 80.75 | 80.75 | -1.10% | 494,564 |
| Jul 3, 2026 | 80.35 | 81.65 | 79.55 | 81.65 | 81.65 | 3.09% | 422,429 |
| Jul 2, 2026 | 78.10 | 80.25 | 78.00 | 79.20 | 79.20 | 0.57% | 612,950 |
| Jul 1, 2026 | 79.90 | 80.35 | 76.75 | 78.75 | 78.75 | -1.50% | 1,073,193 |
| Jun 30, 2026 | 80.55 | 81.35 | 79.00 | 79.95 | 79.95 | 0.76% | 568,974 |
| Jun 29, 2026 | 81.75 | 82.10 | 79.10 | 79.35 | 79.35 | -2.70% | 486,893 |
| Jun 26, 2026 | 83.95 | 84.65 | 81.55 | 81.55 | 81.55 | -3.15% | 458,161 |
| Jun 25, 2026 | 84.95 | 85.55 | 83.90 | 84.20 | 84.20 | 0.36% | 572,112 |
| Jun 24, 2026 | 82.25 | 84.15 | 81.65 | 83.90 | 83.90 | 2.50% | 375,650 |
| Jun 23, 2026 | 84.40 | 84.40 | 81.85 | 81.85 | 81.85 | -3.54% | 485,619 |
| Jun 22, 2026 | 84.80 | 85.00 | 83.70 | 84.85 | 84.85 | - | 592,347 |
| Jun 19, 2026 | 86.60 | 86.60 | 84.85 | 84.85 | 84.85 | -2.42% | 622,797 |
| Jun 18, 2026 | 87.35 | 87.70 | 85.15 | 86.95 | 86.95 | -0.40% | 443,199 |
| Jun 17, 2026 | 86.75 | 87.90 | 86.45 | 87.30 | 87.30 | 0.52% | 302,941 |
| Jun 16, 2026 | 84.50 | 87.45 | 84.45 | 86.85 | 86.85 | 2.84% | 373,487 |
| Jun 15, 2026 | 85.00 | 88.00 | 84.45 | 84.45 | 84.45 | 0.48% | 321,173 |
| Jun 12, 2026 | 83.35 | 84.50 | 82.80 | 84.05 | 84.05 | 3.07% | 270,140 |
| Jun 11, 2026 | 80.45 | 81.55 | 79.45 | 81.55 | 81.55 | 1.56% | 480,991 |