Kingspan Group plc (LON:0KGP)
London · Delayed Price · Currency is GBP · Price in EUR 65.09
+1.49 (2.34%)
At close: Nov 5, 2025
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 70.35 | 71.00 | 69.40 | 69.40 | 69.40 | -0.34% | 103,464 |
| Oct 24, 2025 | 69.10 | 70.40 | 69.10 | 69.64 | 69.64 | 1.31% | 35,892 |
| Oct 23, 2025 | 69.83 | 69.83 | 68.53 | 68.73 | 68.73 | -0.96% | 48,872 |
| Oct 22, 2025 | 69.25 | 69.95 | 68.25 | 69.40 | 69.40 | 0.34% | 20,647 |
| Oct 21, 2025 | 69.33 | 69.65 | 68.75 | 69.17 | 69.17 | 0.79% | 11,625 |
| Oct 20, 2025 | 69.45 | 69.95 | 68.30 | 68.63 | 68.63 | -1.40% | 165,806 |
| Oct 17, 2025 | 68.40 | 69.85 | 68.05 | 69.60 | 69.60 | -1.21% | 20,741 |
| Oct 16, 2025 | 70.18 | 70.70 | 69.80 | 70.45 | 70.45 | -0.95% | 18,340 |
| Oct 15, 2025 | 71.20 | 71.30 | 70.50 | 71.13 | 71.13 | 1.93% | 9,948 |
| Oct 14, 2025 | 69.20 | 70.50 | 68.95 | 69.78 | 69.78 | -0.96% | 33,641 |
| Oct 13, 2025 | 69.50 | 70.80 | 69.50 | 70.46 | 70.46 | 0.01% | 29,200 |
| Oct 10, 2025 | 70.70 | 70.73 | 69.45 | 70.45 | 70.45 | -0.56% | 15,663 |
| Oct 9, 2025 | 70.05 | 71.05 | 69.40 | 70.85 | 70.85 | -1.42% | 24,138 |
| Oct 8, 2025 | 72.10 | 72.35 | 71.05 | 71.87 | 71.87 | -0.38% | 34,527 |
| Oct 7, 2025 | 72.15 | 72.78 | 71.98 | 72.15 | 72.15 | -0.66% | 12,315 |
| Oct 6, 2025 | 72.83 | 73.15 | 71.95 | 72.63 | 72.63 | -0.58% | 16,795 |
| Oct 3, 2025 | 72.30 | 73.05 | 72.00 | 73.05 | 73.05 | 1.42% | 5,940 |
| Oct 2, 2025 | 72.03 | 72.55 | 71.40 | 72.03 | 72.03 | 2.13% | 16,609 |
| Oct 1, 2025 | 70.60 | 71.03 | 70.05 | 70.52 | 70.52 | 0.10% | 14,700 |
| Sep 30, 2025 | 69.53 | 71.05 | 69.53 | 70.45 | 70.45 | 0.10% | 16,175 |
| Sep 29, 2025 | 71.25 | 71.60 | 69.60 | 70.38 | 70.38 | -1.24% | 16,620 |
| Sep 26, 2025 | 70.88 | 72.15 | 70.50 | 71.26 | 71.26 | 1.50% | 47,653 |
| Sep 25, 2025 | 69.80 | 70.83 | 69.80 | 70.21 | 70.21 | -1.21% | 196,942 |
| Sep 24, 2025 | 70.33 | 71.63 | 70.20 | 71.07 | 71.07 | -1.90% | 340,224 |
| Sep 23, 2025 | 72.55 | 74.63 | 71.10 | 72.45 | 72.45 | 9.55% | 42,353 |
| Sep 22, 2025 | 66.30 | 67.03 | 65.35 | 66.13 | 66.13 | 0.28% | 4,645 |
| Sep 19, 2025 | 66.60 | 67.15 | 65.59 | 65.95 | 65.95 | -1.56% | 426,686 |
| Sep 18, 2025 | 67.40 | 67.40 | 66.53 | 66.99 | 66.99 | -0.15% | 23,752 |
| Sep 17, 2025 | 68.00 | 68.15 | 66.75 | 67.10 | 67.10 | -2.34% | 66,873 |
| Sep 16, 2025 | 68.95 | 69.25 | 67.60 | 68.70 | 68.70 | -0.70% | 17,928 |
| Sep 15, 2025 | 69.55 | 69.55 | 68.70 | 69.19 | 69.19 | -0.37% | 10,574 |
| Sep 12, 2025 | 69.65 | 70.00 | 69.20 | 69.45 | 69.45 | -0.29% | 98,549 |
| Sep 11, 2025 | 69.05 | 69.90 | 68.88 | 69.65 | 69.65 | 0.13% | 5,315 |
| Sep 10, 2025 | 69.35 | 69.63 | 69.00 | 69.56 | 69.56 | -0.65% | 256,689 |
| Sep 9, 2025 | 70.75 | 70.80 | 68.90 | 70.02 | 70.02 | -1.54% | 31,805 |
| Sep 8, 2025 | 70.25 | 71.38 | 70.00 | 71.11 | 71.11 | 2.60% | 537,703 |
| Sep 5, 2025 | 68.73 | 69.75 | 68.73 | 69.31 | 69.31 | 2.25% | 5,467 |
| Sep 4, 2025 | 66.90 | 68.30 | 66.90 | 67.78 | 67.78 | 1.37% | 10,548 |
| Sep 3, 2025 | 66.10 | 67.38 | 66.00 | 66.86 | 66.60 | 1.97% | 84,958 |
| Sep 2, 2025 | 67.20 | 67.20 | 65.38 | 65.57 | 65.32 | -1.11% | 22,373 |
| Sep 1, 2025 | 66.30 | 66.40 | 65.70 | 66.31 | 66.05 | 0.47% | 82,109 |
| Aug 29, 2025 | 66.88 | 67.15 | 66.00 | 66.00 | 65.74 | -1.90% | 34,425 |
| Aug 28, 2025 | 67.45 | 67.55 | 66.95 | 67.28 | 67.01 | 0.36% | 18,985 |