Kingspan Group plc (LON:0KGP)
London · Delayed Price · Currency is GBP · Price in EUR 68.75
+0.17 (0.26%)
At close: Aug 12, 2025
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 70.83 | 71.60 | 68.25 | 69.22 | 69.22 | -2.75% | 14,999 |
| Aug 8, 2025 | 68.30 | 72.10 | 67.38 | 71.18 | 71.18 | -0.86% | 70,551 |
| Aug 7, 2025 | 70.65 | 72.15 | 70.53 | 71.80 | 71.80 | 1.55% | 21,570 |
| Aug 6, 2025 | 71.00 | 71.00 | 70.15 | 70.70 | 70.70 | 1.54% | 223,514 |
| Aug 5, 2025 | 70.35 | 70.40 | 69.40 | 69.63 | 69.63 | -0.06% | 5,126 |
| Aug 4, 2025 | 69.70 | 69.95 | 69.25 | 69.67 | 69.67 | 0.06% | 31,301 |
| Aug 1, 2025 | 71.15 | 71.30 | 69.10 | 69.63 | 69.63 | -5.84% | 38,780 |
| Jul 31, 2025 | 74.00 | 74.80 | 72.65 | 73.95 | 73.95 | -2.08% | 19,057 |
| Jul 30, 2025 | 74.83 | 75.80 | 74.73 | 75.52 | 75.52 | 0.05% | 16,768 |
| Jul 29, 2025 | 74.50 | 75.65 | 74.50 | 75.48 | 75.48 | 1.41% | 299,499 |
| Jul 28, 2025 | 75.80 | 75.80 | 74.00 | 74.43 | 74.43 | 0.24% | 9,236 |
| Jul 25, 2025 | 74.15 | 74.90 | 73.90 | 74.25 | 74.25 | -0.39% | 90,987 |
| Jul 24, 2025 | 75.15 | 75.35 | 74.05 | 74.54 | 74.54 | 1.02% | 144,815 |
| Jul 23, 2025 | 74.00 | 74.20 | 73.75 | 73.79 | 73.79 | 2.99% | 13,831 |
| Jul 22, 2025 | 72.48 | 72.48 | 71.40 | 71.65 | 71.65 | -1.33% | 18,789 |
| Jul 21, 2025 | 72.80 | 73.35 | 72.60 | 72.62 | 72.62 | 0.27% | 132,581 |
| Jul 18, 2025 | 71.58 | 72.80 | 71.58 | 72.42 | 72.42 | 1.60% | 93,174 |
| Jul 17, 2025 | 69.93 | 71.80 | 69.40 | 71.28 | 71.28 | 2.28% | 78,965 |
| Jul 16, 2025 | 70.05 | 70.20 | 69.35 | 69.69 | 69.69 | -2.26% | 17,866 |
| Jul 15, 2025 | 71.70 | 71.70 | 71.06 | 71.30 | 71.30 | 0.69% | 16,677 |
| Jul 14, 2025 | 71.20 | 71.35 | 70.55 | 70.82 | 70.82 | -0.75% | 4,984 |
| Jul 11, 2025 | 72.15 | 72.15 | 71.10 | 71.35 | 71.35 | -2.26% | 7,480 |
| Jul 10, 2025 | 72.33 | 73.00 | 72.33 | 73.00 | 73.00 | 1.35% | 13,805 |
| Jul 9, 2025 | 71.08 | 72.35 | 71.08 | 72.03 | 72.03 | 2.68% | 426,348 |
| Jul 8, 2025 | 70.20 | 71.45 | 70.00 | 70.15 | 70.15 | -0.68% | 9,591 |
| Jul 7, 2025 | 70.65 | 70.90 | 70.25 | 70.63 | 70.63 | 1.19% | 6,044 |
| Jul 4, 2025 | 70.10 | 70.75 | 69.75 | 69.80 | 69.80 | -1.67% | 158,651 |
| Jul 3, 2025 | 72.83 | 72.83 | 70.73 | 70.98 | 70.98 | -0.44% | 15,393 |
| Jul 2, 2025 | 72.35 | 72.28 | 71.05 | 71.30 | 71.30 | 1.15% | 106,230 |
| Jul 1, 2025 | 71.50 | 71.90 | 70.15 | 70.49 | 70.49 | -2.27% | 330,307 |
| Jun 30, 2025 | 73.28 | 73.28 | 71.85 | 72.12 | 72.12 | -0.41% | 41,687 |
| Jun 27, 2025 | 72.25 | 73.10 | 71.45 | 72.42 | 72.42 | 2.15% | 89,423 |
| Jun 26, 2025 | 70.20 | 71.28 | 69.98 | 70.90 | 70.90 | -0.91% | 69,630 |
| Jun 25, 2025 | 71.95 | 71.95 | 69.93 | 71.55 | 71.55 | -1.43% | 83,142 |
| Jun 24, 2025 | 72.90 | 73.65 | 71.58 | 72.59 | 72.59 | 1.24% | 64,790 |
| Jun 23, 2025 | 72.00 | 72.55 | 71.30 | 71.70 | 71.70 | -1.35% | 45,199 |
| Jun 20, 2025 | 72.78 | 73.10 | 71.95 | 72.68 | 72.68 | -0.30% | 33,447 |
| Jun 19, 2025 | 73.25 | 73.25 | 72.55 | 72.90 | 72.90 | -1.15% | 5,161 |
| Jun 18, 2025 | 74.83 | 74.98 | 73.55 | 73.75 | 73.75 | -2.25% | 168,800 |
| Jun 17, 2025 | 76.20 | 77.35 | 74.70 | 75.45 | 75.45 | -2.86% | 157,171 |
| Jun 16, 2025 | 76.73 | 78.00 | 76.35 | 77.68 | 77.68 | 1.99% | 70,275 |
| Jun 13, 2025 | 75.68 | 77.55 | 75.70 | 76.16 | 76.16 | -2.16% | 54,812 |
| Jun 12, 2025 | 77.35 | 78.50 | 77.05 | 77.84 | 77.84 | 0.22% | 39,227 |
| Jun 11, 2025 | 77.70 | 78.55 | 77.08 | 77.67 | 77.67 | 1.00% | 172,275 |
| Jun 10, 2025 | 74.55 | 77.53 | 74.55 | 76.90 | 76.90 | 1.59% | 68,660 |
| Jun 9, 2025 | 75.43 | 76.05 | 75.35 | 75.70 | 75.70 | 0.57% | 46,630 |
| Jun 6, 2025 | 75.20 | 75.65 | 75.20 | 75.27 | 75.27 | -1.35% | 4,322 |
| Jun 5, 2025 | 75.05 | 76.95 | 74.50 | 76.30 | 76.30 | 3.01% | 25,535 |
| Jun 4, 2025 | 73.90 | 74.48 | 73.75 | 74.07 | 74.07 | 0.82% | 17,936 |
| Jun 3, 2025 | 74.00 | 74.00 | 72.55 | 73.47 | 73.47 | -0.17% | 162,180 |