Kingspan Group plc (LON:0KGP)
London · Delayed Price · Currency is GBP · Price in EUR 99.48
-1.54 (-1.53%)
At close: Sep 2, 2026
LON:0KGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 100.88 | 101.40 | 99.50 | 99.75 | 99.48 | -1.53% | 26,207 |
| Sep 1, 2026 | 101.75 | 101.90 | 100.00 | 101.30 | 101.02 | -0.88% | 20,978 |
| Aug 31, 2026 | 102.40 | 103.00 | 102.10 | 102.20 | 101.92 | 0.10% | 2,905 |
| Aug 28, 2026 | 104.23 | 104.50 | 102.05 | 102.10 | 101.82 | -1.35% | 636,536 |
| Aug 27, 2026 | 102.80 | 104.10 | 102.70 | 103.50 | 103.22 | 0.68% | 64,109 |
| Aug 26, 2026 | 102.20 | 103.83 | 101.80 | 102.80 | 102.52 | -0.15% | 242,172 |
| Aug 25, 2026 | 101.53 | 103.25 | 100.50 | 102.95 | 102.67 | 1.50% | 27,372 |
| Aug 24, 2026 | 100.58 | 101.62 | 100.20 | 101.43 | 101.15 | 0.37% | 14,932 |
| Aug 21, 2026 | 101.20 | 101.80 | 100.30 | 101.05 | 100.78 | 1.13% | 27,191 |
| Aug 20, 2026 | 102.10 | 102.40 | 99.55 | 99.93 | 99.65 | -1.94% | 34,243 |
| Aug 19, 2026 | 100.20 | 102.60 | 99.65 | 101.90 | 101.62 | 2.88% | 57,622 |
| Aug 18, 2026 | 100.85 | 102.13 | 98.86 | 99.05 | 98.78 | -1.25% | 42,349 |
| Aug 17, 2026 | 101.53 | 101.50 | 100.00 | 100.30 | 100.03 | -0.86% | 18,212 |
| Aug 14, 2026 | 103.08 | 102.90 | 100.55 | 101.17 | 100.89 | -2.73% | 57,552 |
| Aug 13, 2026 | 103.63 | 105.00 | 99.00 | 104.01 | 103.72 | 0.34% | 61,419 |
| Aug 12, 2026 | 104.03 | 105.20 | 102.10 | 103.65 | 103.37 | 7.53% | 198,732 |
| Aug 11, 2026 | 94.88 | 97.20 | 94.30 | 96.39 | 96.13 | 0.93% | 22,364 |
| Aug 10, 2026 | 96.90 | 97.50 | 94.95 | 95.50 | 95.25 | -1.20% | 45,233 |
| Aug 7, 2026 | 90.43 | 97.63 | 88.55 | 96.66 | 96.40 | 19.13% | 148,100 |
| Aug 6, 2026 | 83.85 | 83.95 | 80.70 | 81.14 | 80.92 | -2.62% | 40,771 |
| Aug 5, 2026 | 83.55 | 83.75 | 82.50 | 83.32 | 83.09 | 0.66% | 22,085 |
| Aug 4, 2026 | 81.88 | 83.08 | 81.50 | 82.78 | 82.55 | 1.88% | 4,400 |
| Aug 3, 2026 | 81.43 | 81.65 | 80.05 | 81.25 | 81.03 | 1.25% | 27,382 |
| Jul 31, 2026 | 81.68 | 81.95 | 80.18 | 80.25 | 80.03 | 2.69% | 38,149 |
| Jul 30, 2026 | 76.25 | 78.80 | 76.25 | 78.15 | 77.94 | 2.83% | 178,644 |
| Jul 29, 2026 | 77.35 | 78.00 | 76.00 | 76.00 | 75.79 | -1.27% | 370,997 |
| Jul 28, 2026 | 77.10 | 78.10 | 76.25 | 76.98 | 76.77 | -0.25% | 6,542 |
| Jul 27, 2026 | 78.40 | 78.00 | 75.60 | 77.17 | 76.96 | 1.81% | 13,456 |
| Jul 24, 2026 | 75.05 | 75.85 | 75.00 | 75.79 | 75.59 | 0.92% | 7,085 |
| Jul 23, 2026 | 76.20 | 76.40 | 74.50 | 75.10 | 74.90 | -1.64% | 362,555 |
| Jul 22, 2026 | 75.63 | 76.73 | 75.48 | 76.35 | 76.14 | 1.60% | 49,147 |
| Jul 21, 2026 | 75.78 | 75.95 | 75.15 | 75.15 | 74.95 | -1.76% | 27,283 |
| Jul 20, 2026 | 76.28 | 77.15 | 76.15 | 76.50 | 76.29 | -0.55% | 49,426 |
| Jul 17, 2026 | 77.88 | 77.88 | 76.30 | 76.93 | 76.72 | -0.61% | 6,278 |
| Jul 16, 2026 | 78.00 | 78.15 | 76.80 | 77.40 | 77.19 | -0.95% | 18,775 |
| Jul 15, 2026 | 77.10 | 78.70 | 77.10 | 78.14 | 77.93 | 0.80% | 22,330 |
| Jul 14, 2026 | 77.58 | 77.78 | 76.65 | 77.53 | 77.31 | -1.24% | 93,114 |
| Jul 13, 2026 | 78.88 | 79.35 | 78.05 | 78.50 | 78.29 | -0.81% | 7,403 |
| Jul 10, 2026 | 78.93 | 80.25 | 78.80 | 79.14 | 78.93 | 2.09% | 3,431 |
| Jul 9, 2026 | 77.68 | 78.75 | 76.95 | 77.53 | 77.31 | 2.68% | 25,379 |
| Jul 8, 2026 | 77.10 | 77.85 | 75.25 | 75.50 | 75.29 | -3.21% | 88,882 |
| Jul 7, 2026 | 80.78 | 81.10 | 78.00 | 78.00 | 77.79 | -2.44% | 280,039 |
| Jul 6, 2026 | 80.93 | 81.05 | 79.65 | 79.95 | 79.73 | -1.39% | 14,418 |
| Jul 3, 2026 | 80.05 | 81.65 | 79.60 | 81.08 | 80.85 | 1.86% | 22,877 |
| Jul 2, 2026 | 78.80 | 80.18 | 78.10 | 79.60 | 79.38 | 1.52% | 239,471 |
| Jul 1, 2026 | 79.93 | 79.93 | 77.50 | 78.40 | 78.19 | -1.94% | 47,517 |
| Jun 30, 2026 | 79.45 | 81.20 | 79.05 | 79.95 | 79.73 | 0.16% | 31,470 |
| Jun 29, 2026 | 81.68 | 81.25 | 79.23 | 79.83 | 79.61 | -3.01% | 16,808 |
| Jun 26, 2026 | 84.40 | 84.45 | 81.55 | 82.30 | 82.08 | -3.02% | 12,297 |
| Jun 25, 2026 | 84.55 | 85.43 | 84.20 | 84.86 | 84.63 | 1.14% | 13,692 |