Kingspan Group plc (LON:0KGP)
London · Delayed Price · Currency is GBP · Price in EUR 96.39
+0.89 (0.93%)
At close: Aug 11, 2026
LON:0KGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 94.88 | 97.20 | 94.30 | 96.39 | 96.39 | 0.93% | 22,364 |
| Aug 10, 2026 | 96.90 | 97.50 | 94.95 | 95.50 | 95.50 | -1.20% | 45,233 |
| Aug 7, 2026 | 90.43 | 97.63 | 88.55 | 96.66 | 96.66 | 19.13% | 148,100 |
| Aug 6, 2026 | 83.85 | 83.95 | 80.70 | 81.14 | 81.14 | -2.62% | 40,771 |
| Aug 5, 2026 | 83.55 | 83.75 | 82.50 | 83.32 | 83.32 | 0.66% | 22,085 |
| Aug 4, 2026 | 81.88 | 83.08 | 81.50 | 82.78 | 82.78 | 1.88% | 4,400 |
| Aug 3, 2026 | 81.43 | 81.65 | 80.05 | 81.25 | 81.25 | 1.25% | 27,382 |
| Jul 31, 2026 | 81.68 | 81.95 | 80.18 | 80.25 | 80.25 | 2.69% | 38,149 |
| Jul 30, 2026 | 76.25 | 78.80 | 76.25 | 78.15 | 78.15 | 2.83% | 178,644 |
| Jul 29, 2026 | 77.35 | 78.00 | 76.00 | 76.00 | 76.00 | -1.27% | 370,997 |
| Jul 28, 2026 | 77.10 | 78.10 | 76.25 | 76.98 | 76.98 | -0.25% | 6,542 |
| Jul 27, 2026 | 78.40 | 78.00 | 75.60 | 77.17 | 77.17 | 1.81% | 13,456 |
| Jul 24, 2026 | 75.05 | 75.85 | 75.00 | 75.79 | 75.79 | 0.92% | 7,085 |
| Jul 23, 2026 | 76.20 | 76.40 | 74.50 | 75.10 | 75.10 | -1.64% | 362,555 |
| Jul 22, 2026 | 75.63 | 76.73 | 75.48 | 76.35 | 76.35 | 1.60% | 49,147 |
| Jul 21, 2026 | 75.78 | 75.95 | 75.15 | 75.15 | 75.15 | -1.76% | 27,283 |
| Jul 20, 2026 | 76.28 | 77.15 | 76.15 | 76.50 | 76.50 | -0.55% | 49,426 |
| Jul 17, 2026 | 77.88 | 77.88 | 76.30 | 76.93 | 76.93 | -0.61% | 6,278 |
| Jul 16, 2026 | 78.00 | 78.15 | 76.80 | 77.40 | 77.40 | -0.95% | 18,775 |
| Jul 15, 2026 | 77.10 | 78.70 | 77.10 | 78.14 | 78.14 | 0.80% | 22,330 |
| Jul 14, 2026 | 77.58 | 77.78 | 76.65 | 77.53 | 77.53 | -1.24% | 93,114 |
| Jul 13, 2026 | 78.88 | 79.35 | 78.05 | 78.50 | 78.50 | -0.81% | 7,403 |
| Jul 10, 2026 | 78.93 | 80.25 | 78.80 | 79.14 | 79.14 | 2.09% | 3,431 |
| Jul 9, 2026 | 77.68 | 78.75 | 76.95 | 77.53 | 77.53 | 2.68% | 25,379 |
| Jul 8, 2026 | 77.10 | 77.85 | 75.25 | 75.50 | 75.50 | -3.21% | 88,882 |
| Jul 7, 2026 | 80.78 | 81.10 | 78.00 | 78.00 | 78.00 | -2.44% | 280,039 |
| Jul 6, 2026 | 80.93 | 81.05 | 79.65 | 79.95 | 79.95 | -1.39% | 14,418 |
| Jul 3, 2026 | 80.05 | 81.65 | 79.60 | 81.08 | 81.08 | 1.86% | 22,877 |
| Jul 2, 2026 | 78.80 | 80.18 | 78.10 | 79.60 | 79.59 | 1.52% | 239,471 |
| Jul 1, 2026 | 79.93 | 79.93 | 77.50 | 78.40 | 78.40 | -1.94% | 47,517 |
| Jun 30, 2026 | 79.45 | 81.20 | 79.05 | 79.95 | 79.95 | 0.16% | 31,470 |
| Jun 29, 2026 | 81.68 | 81.25 | 79.23 | 79.83 | 79.83 | -3.01% | 16,808 |
| Jun 26, 2026 | 84.40 | 84.45 | 81.55 | 82.30 | 82.30 | -3.02% | 12,297 |
| Jun 25, 2026 | 84.55 | 85.43 | 84.20 | 84.86 | 84.86 | 1.14% | 13,692 |
| Jun 24, 2026 | 81.98 | 83.90 | 81.75 | 83.90 | 83.90 | 1.08% | 22,388 |
| Jun 23, 2026 | 83.35 | 84.40 | 81.85 | 83.00 | 83.00 | -1.63% | 47,552 |
| Jun 22, 2026 | 84.15 | 84.85 | 83.75 | 84.38 | 84.38 | -1.51% | 94,562 |
| Jun 19, 2026 | 86.30 | 86.05 | 84.84 | 85.67 | 85.67 | -0.91% | 111,989 |
| Jun 18, 2026 | 86.90 | 87.35 | 85.10 | 86.46 | 86.46 | -0.78% | 61,472 |
| Jun 17, 2026 | 87.27 | 87.78 | 86.90 | 87.14 | 87.14 | 0.42% | 11,859 |
| Jun 16, 2026 | 84.93 | 87.45 | 84.50 | 86.78 | 86.78 | 1.37% | 57,092 |
| Jun 15, 2026 | 85.35 | 87.50 | 84.45 | 85.60 | 85.60 | 2.62% | 374,495 |
| Jun 12, 2026 | 82.90 | 84.53 | 82.90 | 83.41 | 83.41 | 3.30% | 77,117 |
| Jun 11, 2026 | 80.00 | 81.55 | 79.65 | 80.75 | 80.75 | -0.33% | 188,114 |
| Jun 10, 2026 | 82.40 | 82.40 | 80.30 | 81.02 | 81.01 | -2.05% | 96,104 |
| Jun 9, 2026 | 81.65 | 83.95 | 81.05 | 82.72 | 82.71 | 1.80% | 37,439 |
| Jun 8, 2026 | 79.93 | 81.50 | 79.93 | 81.25 | 81.25 | -0.93% | 38,737 |
| Jun 5, 2026 | 81.40 | 82.08 | 81.40 | 82.01 | 82.01 | 1.43% | 11,630 |
| Jun 4, 2026 | 82.43 | 82.95 | 80.86 | 80.86 | 80.86 | -0.94% | 188,940 |
| Jun 3, 2026 | 77.00 | 82.95 | 76.95 | 81.63 | 81.63 | 6.91% | 184,701 |