Kingspan Group plc (LON:0KGP)
London · Delayed Price · Currency is GBP · Price in EUR 73.93
+3.02 (4.26%)
At close: Jan 8, 2026
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 70.65 | 71.60 | 70.05 | 73.93 | 73.93 | 4.25% | 59,174 |
| Jan 7, 2026 | 68.45 | 71.55 | 68.43 | 70.91 | 70.91 | -2.15% | 25,668 |
| Jan 6, 2026 | 73.05 | 73.20 | 72.00 | 72.47 | 72.47 | -0.99% | 36,486 |
| Jan 5, 2026 | 74.50 | 74.93 | 73.10 | 73.19 | 73.19 | -0.82% | 20,916 |
| Jan 2, 2026 | 74.15 | 74.15 | 73.30 | 73.80 | 73.80 | -0.17% | 4,753 |
| Dec 31, 2025 | 74.00 | 73.95 | 73.95 | 73.93 | 73.93 | -0.50% | 84,984 |
| Dec 30, 2025 | 73.95 | 74.35 | 73.85 | 74.30 | 74.30 | -0.02% | 208,516 |
| Dec 29, 2025 | 74.05 | 74.40 | 73.70 | 74.32 | 74.32 | 1.25% | 19,319 |
| Dec 24, 2025 | 74.15 | 74.05 | 73.45 | 73.40 | 73.40 | -1.30% | 282 |
| Dec 23, 2025 | 74.43 | 74.78 | 73.60 | 74.37 | 74.36 | -0.06% | 4,585 |
| Dec 22, 2025 | 74.60 | 74.65 | 74.10 | 74.41 | 74.41 | -0.69% | 19,310 |
| Dec 19, 2025 | 74.20 | 75.15 | 74.05 | 74.93 | 74.92 | 1.43% | 425,075 |
| Dec 18, 2025 | 74.05 | 74.25 | 73.55 | 73.87 | 73.87 | -0.40% | 10,259 |
| Dec 17, 2025 | 74.65 | 74.90 | 73.90 | 74.17 | 74.17 | -2.61% | 67,468 |
| Dec 16, 2025 | 75.28 | 76.15 | 74.45 | 76.15 | 76.15 | 2.29% | 384,097 |
| Dec 15, 2025 | 74.75 | 75.23 | 74.18 | 74.45 | 74.45 | -0.79% | 60,766 |
| Dec 12, 2025 | 75.95 | 75.95 | 74.45 | 75.04 | 75.04 | -0.07% | 460,476 |
| Dec 11, 2025 | 74.15 | 75.60 | 74.10 | 75.09 | 75.09 | 1.33% | 273,214 |
| Dec 10, 2025 | 74.05 | 74.95 | 73.65 | 74.10 | 74.10 | 0.22% | 245,426 |
| Dec 9, 2025 | 74.70 | 74.70 | 73.73 | 73.94 | 73.94 | -1.61% | 22,678 |
| Dec 8, 2025 | 75.00 | 75.13 | 74.55 | 75.15 | 75.15 | -0.43% | 11,272 |
| Dec 5, 2025 | 74.00 | 75.90 | 73.90 | 75.48 | 75.47 | 2.56% | 39,112 |
| Dec 4, 2025 | 74.25 | 74.50 | 73.30 | 73.59 | 73.59 | -0.70% | 8,426 |
| Dec 3, 2025 | 72.85 | 74.30 | 72.85 | 74.12 | 74.12 | 2.12% | 12,100 |
| Dec 2, 2025 | 74.20 | 74.20 | 72.55 | 72.58 | 72.58 | -1.33% | 19,196 |
| Dec 1, 2025 | 73.20 | 73.80 | 73.20 | 73.56 | 73.56 | -1.14% | 16,604 |
| Nov 28, 2025 | 72.15 | 74.30 | 72.15 | 74.40 | 74.40 | 3.03% | 48,146 |
| Nov 27, 2025 | 71.50 | 72.55 | 71.50 | 72.22 | 72.22 | 1.12% | 170,877 |
| Nov 26, 2025 | 70.80 | 71.90 | 70.65 | 71.42 | 71.41 | 2.12% | 19,405 |
| Nov 25, 2025 | 67.95 | 70.75 | 67.95 | 69.93 | 69.93 | 2.80% | 22,844 |
| Nov 24, 2025 | 67.45 | 68.90 | 67.40 | 68.03 | 68.03 | 2.88% | 817,468 |
| Nov 21, 2025 | 65.70 | 66.65 | 65.30 | 66.13 | 66.12 | -2.33% | 45,347 |
| Nov 20, 2025 | 67.25 | 68.25 | 66.95 | 67.70 | 67.70 | 2.13% | 19,153 |
| Nov 19, 2025 | 64.10 | 66.65 | 64.10 | 66.29 | 66.29 | 3.58% | 16,036 |
| Nov 18, 2025 | 65.50 | 65.50 | 63.95 | 64.00 | 64.00 | -4.12% | 131,048 |
| Nov 17, 2025 | 67.00 | 67.10 | 66.25 | 66.75 | 66.75 | -0.71% | 4,746 |
| Nov 14, 2025 | 67.45 | 67.80 | 66.45 | 67.23 | 67.23 | -2.25% | 33,903 |
| Nov 13, 2025 | 69.50 | 70.15 | 67.93 | 68.78 | 68.78 | -1.92% | 29,219 |
| Nov 12, 2025 | 70.05 | 70.25 | 69.65 | 70.12 | 70.12 | 1.78% | 11,087 |
| Nov 11, 2025 | 66.53 | 69.95 | 66.53 | 68.89 | 68.89 | 2.29% | 126,665 |
| Nov 10, 2025 | 67.25 | 67.85 | 66.00 | 67.35 | 67.35 | 7.16% | 87,561 |
| Nov 7, 2025 | 64.25 | 64.25 | 62.63 | 62.85 | 62.85 | -2.18% | 19,235 |
| Nov 6, 2025 | 64.90 | 65.23 | 64.25 | 64.25 | 64.25 | -1.28% | 174,351 |
| Nov 5, 2025 | 64.23 | 65.55 | 63.60 | 65.09 | 65.09 | 2.33% | 117,558 |
| Nov 4, 2025 | 63.73 | 64.05 | 63.15 | 63.60 | 63.60 | -1.72% | 8,645 |
| Nov 3, 2025 | 64.90 | 65.20 | 64.45 | 64.71 | 64.71 | -0.60% | 54,732 |
| Oct 31, 2025 | 65.95 | 65.95 | 64.90 | 65.10 | 65.10 | -1.36% | 16,676 |
| Oct 30, 2025 | 67.58 | 68.15 | 65.25 | 66.00 | 66.00 | -3.72% | 143,373 |
| Oct 29, 2025 | 68.85 | 69.10 | 68.15 | 68.55 | 68.55 | -1.08% | 314,121 |
| Oct 28, 2025 | 68.70 | 69.60 | 68.70 | 69.30 | 69.30 | -0.14% | 229,860 |