Kingspan Group plc (LON:0KGP)
London · Delayed Price · Currency is GBP · Price in EUR 71.11
+1.80 (2.60%)
At close: Sep 8, 2025
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 65.31 | -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 |
| Aug 27, 2025 | 67.10 | 67.73 | 66.85 | 67.04 | 66.77 | -0.94% | 40,867 |
| Aug 26, 2025 | 67.75 | 68.18 | 67.15 | 67.67 | 67.40 | -1.42% | 951,050 |
| Aug 25, 2025 | 69.35 | 69.50 | 68.65 | 68.65 | 68.38 | -0.70% | 38,505 |
| Aug 22, 2025 | 69.10 | 70.10 | 68.50 | 69.14 | 68.86 | 0.74% | 28,520 |
| Aug 21, 2025 | 68.85 | 68.85 | 68.28 | 68.63 | 68.35 | -0.76% | 125,827 |
| Aug 20, 2025 | 71.58 | 72.25 | 68.95 | 69.15 | 68.87 | -4.16% | 37,536 |
| Aug 19, 2025 | 71.10 | 72.25 | 70.95 | 72.15 | 71.86 | 2.30% | 13,445 |
| Aug 18, 2025 | 70.68 | 70.95 | 69.60 | 70.53 | 70.24 | -0.34% | 58,652 |
| Aug 15, 2025 | 69.55 | 71.00 | 69.55 | 70.77 | 70.48 | 0.87% | 17,122 |
| Aug 14, 2025 | 70.65 | 70.70 | 69.70 | 70.16 | 69.88 | 1.13% | 97,858 |
| Aug 13, 2025 | 69.60 | 69.75 | 68.90 | 69.37 | 69.09 | 0.90% | 14,019 |
| Aug 12, 2025 | 68.75 | 69.15 | 68.63 | 68.75 | 68.48 | 0.26% | 26,668 |
| Aug 11, 2025 | 70.83 | 71.60 | 68.25 | 68.58 | 68.30 | -3.66% | 14,999 |
| Aug 8, 2025 | 68.30 | 72.10 | 67.38 | 71.18 | 70.90 | -0.86% | 70,551 |
| Aug 7, 2025 | 70.65 | 72.15 | 70.53 | 71.80 | 71.51 | 1.55% | 21,570 |
| Aug 6, 2025 | 71.00 | 71.00 | 70.15 | 70.70 | 70.42 | 1.54% | 223,514 |
| Aug 5, 2025 | 70.35 | 70.40 | 69.40 | 69.63 | 69.35 | -0.06% | 5,126 |
| Aug 4, 2025 | 69.70 | 69.95 | 69.25 | 69.67 | 69.39 | 0.06% | 31,301 |
| Aug 1, 2025 | 71.15 | 71.30 | 69.10 | 69.63 | 69.35 | -5.84% | 38,780 |
| Jul 31, 2025 | 74.00 | 74.80 | 72.65 | 73.95 | 73.65 | -2.08% | 19,057 |
| Jul 30, 2025 | 74.83 | 75.80 | 74.73 | 75.52 | 75.21 | 0.05% | 16,768 |
| Jul 29, 2025 | 74.50 | 75.65 | 74.50 | 75.48 | 75.18 | 1.41% | 299,499 |
| Jul 28, 2025 | 75.80 | 75.80 | 74.00 | 74.43 | 74.13 | 0.24% | 9,236 |
| Jul 25, 2025 | 74.15 | 74.90 | 73.90 | 74.25 | 73.96 | -0.39% | 90,987 |
| Jul 24, 2025 | 75.15 | 75.35 | 74.05 | 74.54 | 74.25 | 1.02% | 144,815 |
| Jul 23, 2025 | 74.00 | 74.20 | 73.75 | 73.79 | 73.50 | 2.99% | 13,831 |
| Jul 22, 2025 | 72.48 | 72.48 | 71.40 | 71.65 | 71.36 | -1.33% | 18,789 |
| Jul 21, 2025 | 72.80 | 73.35 | 72.60 | 72.62 | 72.33 | 0.27% | 132,581 |
| Jul 18, 2025 | 71.58 | 72.80 | 71.58 | 72.42 | 72.13 | 1.60% | 93,174 |
| Jul 17, 2025 | 69.93 | 71.80 | 69.40 | 71.28 | 70.99 | 2.28% | 78,965 |
| Jul 16, 2025 | 70.05 | 70.20 | 69.35 | 69.69 | 69.41 | -2.26% | 17,866 |
| Jul 15, 2025 | 71.70 | 71.70 | 71.06 | 71.30 | 71.02 | 0.69% | 16,677 |
| Jul 14, 2025 | 71.20 | 71.35 | 70.55 | 70.82 | 70.53 | -0.75% | 4,984 |
| Jul 11, 2025 | 72.15 | 72.15 | 71.10 | 71.35 | 71.07 | -2.26% | 7,480 |
| Jul 10, 2025 | 72.33 | 73.00 | 72.33 | 73.00 | 72.71 | 1.35% | 13,805 |
| Jul 9, 2025 | 71.08 | 72.35 | 71.08 | 72.03 | 71.74 | 2.68% | 426,348 |
| Jul 8, 2025 | 70.20 | 71.45 | 70.00 | 70.15 | 69.87 | -0.68% | 9,591 |
| Jul 7, 2025 | 70.65 | 70.90 | 70.25 | 70.63 | 70.35 | 1.19% | 6,044 |
| Jul 4, 2025 | 70.10 | 70.75 | 69.75 | 69.80 | 69.52 | -1.67% | 158,651 |
| Jul 3, 2025 | 72.83 | 72.83 | 70.73 | 70.98 | 70.70 | -0.44% | 15,393 |
| Jul 2, 2025 | 72.35 | 72.28 | 71.05 | 71.30 | 71.02 | 1.15% | 106,230 |