Kingspan Group plc (KGSPF)
OTCMKTS · Delayed Price · Currency is USD
86.13
+5.69 (7.07%)
At close: Sep 8, 2025
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 82.05 | 86.13 | 81.93 | 86.13 | 86.13 | 7.07% | 4,878 |
| Sep 5, 2025 | 80.53 | 80.53 | 80.44 | 80.44 | 80.44 | -0.98% | 1,240 |
| Sep 4, 2025 | 77.23 | 81.24 | 77.21 | 81.24 | 81.24 | 7.13% | 1,397 |
| Sep 3, 2025 | 76.01 | 76.01 | 75.83 | 75.83 | 75.52 | 1.65% | 1,438 |
| Sep 2, 2025 | 74.98 | 78.83 | 74.60 | 74.60 | 74.30 | -2.35% | 1,824 |
| Aug 29, 2025 | 75.84 | 76.40 | 75.81 | 76.40 | 76.09 | -1.09% | 1,540 |
| Aug 28, 2025 | 77.23 | 77.24 | 77.23 | 77.24 | 76.93 | -1.92% | 1,203 |
| Aug 27, 2025 | 76.60 | 78.75 | 76.52 | 78.75 | 78.43 | -0.44% | 1,104 |
| Aug 26, 2025 | 77.71 | 79.10 | 77.71 | 79.10 | 78.78 | -0.20% | 2,187 |
| Aug 25, 2025 | 79.30 | 79.30 | 79.26 | 79.26 | 78.94 | -3.93% | 722 |
| Aug 22, 2025 | 78.22 | 82.50 | 78.20 | 82.50 | 82.17 | 4.17% | 1,138 |
| Aug 21, 2025 | 78.10 | 79.20 | 78.06 | 79.20 | 78.88 | -3.47% | 1,691 |
| Aug 19, 2025 | 82.09 | 82.09 | 82.05 | 82.05 | 81.72 | -1.44% | 771 |
| Aug 18, 2025 | 84.52 | 84.52 | 83.25 | 83.25 | 82.91 | 2.47% | 699 |
| Aug 15, 2025 | 81.21 | 81.24 | 81.21 | 81.24 | 80.91 | 1.75% | 949 |
| Aug 14, 2025 | 79.80 | 79.84 | 79.80 | 79.84 | 79.52 | -2.05% | 2,034 |
| Aug 13, 2025 | 78.28 | 81.51 | 78.28 | 81.51 | 81.18 | 0.32% | 1,558 |
| Aug 12, 2025 | 78.71 | 82.69 | 78.66 | 81.25 | 80.92 | -0.49% | 1,614 |
| Aug 11, 2025 | 82.65 | 82.65 | 81.65 | 81.65 | 81.32 | -4.68% | 1,705 |
| Aug 8, 2025 | 84.78 | 85.66 | 84.75 | 85.66 | 85.31 | 1.98% | 1,593 |
| Aug 7, 2025 | 82.22 | 84.00 | 82.22 | 84.00 | 83.66 | 1.02% | 1,963 |
| Aug 6, 2025 | 80.04 | 84.30 | 80.04 | 83.15 | 82.81 | 5.04% | 4,333 |
| Aug 5, 2025 | 79.43 | 79.43 | 79.16 | 79.16 | 78.84 | -4.53% | 759 |
| Aug 4, 2025 | 78.71 | 82.92 | 78.71 | 82.92 | 82.58 | 2.88% | 1,344 |
| Aug 1, 2025 | 82.50 | 82.50 | 80.60 | 80.60 | 80.27 | -6.84% | 1,663 |
| Jul 31, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.17 | 0.60% | 413 |
| Jul 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.65 | -1.71% | 105,957 |
| Jul 29, 2025 | 89.16 | 89.16 | 87.50 | 87.50 | 87.15 | 3.96% | 128,682 |
| Jul 9, 2025 | 84.51 | 84.51 | 84.17 | 84.17 | 83.83 | 4.49% | 557 |
| Jul 8, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.22 | -1.65% | 284 |
| Jul 7, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.57 | -5.78% | 312 |
| Jun 30, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.57 | 2.26% | 205 |
| Jun 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.66 | -3.24% | 382 |
| Jun 13, 2025 | 85.95 | 87.90 | 85.95 | 87.85 | 87.49 | -2.17% | 2,163 |
| Jun 11, 2025 | 91.89 | 91.89 | 89.80 | 89.80 | 89.44 | 2.48% | 285 |
| May 30, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.28 | -2.19% | 244 |
| May 29, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.23 | 5.25% | 224 |
| May 27, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 84.78 | -1.22% | 273 |
| May 23, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 85.82 | 3.63% | 265 |
| May 22, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 82.81 | -3.71% | 285 |
| May 19, 2025 | 86.97 | 86.97 | 86.35 | 86.35 | 86.00 | -0.92% | 252 |
| May 16, 2025 | 87.95 | 87.95 | 87.15 | 87.15 | 86.80 | - | 377 |
| May 15, 2025 | 89.98 | 89.98 | 87.15 | 87.15 | 86.80 | -5.56% | 428 |
| May 12, 2025 | 92.44 | 92.44 | 92.28 | 92.28 | 91.91 | 5.52% | 998 |
| May 9, 2025 | 89.46 | 89.50 | 87.45 | 87.45 | 87.10 | 0.81% | 910 |
| May 8, 2025 | 86.00 | 86.75 | 86.00 | 86.75 | 86.40 | -2.14% | 897 |
| May 5, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.29 | 4.76% | 255 |
| May 2, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.28 | -4.64% | 296 |
| May 1, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.38 | 4.27% | 256 |
| Apr 29, 2025 | 83.98 | 85.10 | 83.98 | 85.10 | 84.76 | 8.89% | 374 |