Skip to main content
logo
Kingspan Group plc (LON:0KGP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
82.88
+0.63 (0.77%)
At close: Feb 11, 2026

Kingspan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202683.4085.2582.8879.8379.83-3.69%94,629
Feb 11, 202681.8083.6581.6082.8882.880.77%49,994
Feb 10, 202681.7082.3581.1582.2582.250.51%10,277
Feb 9, 202680.8082.4080.1581.8381.832.51%139,510
Feb 6, 202678.0080.5077.7379.8379.832.80%112,882
Feb 5, 202677.5078.4077.4077.6577.650.44%405,113
Feb 4, 202675.2079.0875.2077.3177.313.67%300,920
Feb 3, 202674.5376.0074.1074.5874.58-0.43%16,808
Feb 2, 202673.0874.9073.0874.9074.900.87%9,667
Jan 30, 202674.0574.5873.5074.2574.25-0.09%79,427
Jan 29, 202674.7575.1073.6574.3274.32-0.52%50,715
Jan 28, 202673.5574.9573.2074.7074.701.91%326,506
Jan 27, 202674.1074.1073.0073.3073.301.10%120,830
Jan 26, 202672.0373.8571.0572.5072.501.05%4,537
Jan 23, 202671.9571.9571.4371.7471.74-0.60%11,600
Jan 22, 202672.1573.0071.7072.1772.173.33%19,771
Jan 21, 202669.7870.9569.6069.8569.851.04%90,320
Jan 20, 202669.7070.1568.9569.1369.13-2.32%4,265
Jan 19, 202670.9571.4070.4170.7770.77-2.34%152,023
Jan 16, 202672.2872.5572.0072.4672.46-0.29%169,470
Jan 15, 202672.6872.7572.2572.6872.680.07%152,464
Jan 14, 202671.1073.0871.1072.6272.621.38%7,167
Jan 13, 202672.2072.2070.9871.6471.64-2.70%27,982
Jan 12, 202673.5874.1372.4073.6273.621.57%20,735
Jan 9, 202672.9073.2568.7072.4872.482.56%77,795
Jan 8, 202670.6571.6070.0570.6770.67-0.33%59,645
Jan 7, 202668.4571.5568.4370.9170.91-2.15%25,668
Jan 6, 202673.0573.2072.0072.4772.47-0.99%36,486
Jan 5, 202674.5074.9373.1073.1973.19-0.82%20,916
Jan 2, 202674.1574.1573.3073.8073.80-0.17%4,753
Dec 31, 202574.0073.9573.9573.9373.93-0.50%84,984
Dec 30, 202573.9574.3573.8574.3074.30-0.02%208,516
Dec 29, 202574.0574.4073.7074.3274.321.25%19,319
Dec 24, 202574.1574.0573.4573.4073.40-1.30%282
Dec 23, 202574.4374.7873.6074.3774.36-0.06%4,585
Dec 22, 202574.6074.6574.1074.4174.41-0.69%19,310
Dec 19, 202574.2075.1574.0574.9374.921.43%425,075
Dec 18, 202574.0574.2573.5573.8773.87-0.40%10,259
Dec 17, 202574.6574.9073.9074.1774.17-2.61%67,468
Dec 16, 202575.2876.1574.4576.1576.152.29%384,097
Dec 15, 202574.7575.2374.1874.4574.45-0.79%60,766
Dec 12, 202575.9575.9574.4575.0475.04-0.07%460,476
Dec 11, 202574.1575.6074.1075.0975.091.33%273,214
Dec 10, 202574.0574.9573.6574.1074.100.22%245,426
Dec 9, 202574.7074.7073.7373.9473.94-1.61%22,678
Dec 8, 202575.0075.1374.5575.1575.15-0.43%11,272
Dec 5, 202574.0075.9073.9075.4875.472.56%39,112
Dec 4, 202574.2574.5073.3073.5973.59-0.70%8,426
Dec 3, 202572.8574.3072.8574.1274.122.12%12,100
Dec 2, 202574.2074.2072.5572.5872.58-1.33%19,196