Kingspan Group plc (KGSPF)
OTCMKTS
· Delayed Price · Currency is USD
84.17
+3.62 (4.49%)
At close: Jul 9, 2025
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 84.51 | 84.51 | 84.17 | 84.17 | 84.17 | 4.49% | 557 |
| Jul 8, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -1.65% | 284 |
| Jul 7, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -5.78% | 312 |
| Jun 30, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 2.26% | 205 |
| Jun 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.24% | 382 |
| Jun 13, 2025 | 85.95 | 87.90 | 85.95 | 87.85 | 87.85 | -2.17% | 2,163 |
| Jun 11, 2025 | 91.89 | 91.89 | 89.80 | 89.80 | 89.80 | 2.48% | 285 |
| May 30, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -2.19% | 244 |
| May 29, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 5.25% | 224 |
| May 27, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -1.22% | 273 |
| May 23, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 3.63% | 265 |
| May 22, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -3.71% | 285 |
| May 19, 2025 | 86.97 | 86.97 | 86.35 | 86.35 | 86.35 | -0.92% | 252 |
| May 16, 2025 | 87.95 | 87.95 | 87.15 | 87.15 | 87.15 | - | 377 |
| May 15, 2025 | 89.98 | 89.98 | 87.15 | 87.15 | 87.15 | -5.56% | 428 |
| May 12, 2025 | 92.44 | 92.44 | 92.28 | 92.28 | 92.28 | 5.52% | 998 |
| May 9, 2025 | 89.46 | 89.50 | 87.45 | 87.45 | 87.45 | 0.81% | 910 |
| May 8, 2025 | 86.00 | 86.75 | 86.00 | 86.75 | 86.75 | -2.14% | 897 |
| May 5, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 4.76% | 255 |
| May 2, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -4.64% | 296 |
| May 1, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 4.27% | 256 |
| Apr 29, 2025 | 83.98 | 85.10 | 83.98 | 85.10 | 85.10 | 8.89% | 374 |
| Apr 21, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.27% | 296 |
| Apr 17, 2025 | 79.24 | 80.90 | 78.36 | 78.36 | 78.36 | -1.20% | 8,343 |
| Apr 11, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 8.81% | 270 |
| Apr 9, 2025 | 72.70 | 72.89 | 72.70 | 72.89 | 72.58 | -3.46% | 1,016 |
| Apr 8, 2025 | 74.96 | 75.50 | 74.16 | 75.50 | 75.17 | 1.55% | 4,033 |
| Apr 7, 2025 | 67.39 | 74.35 | 67.39 | 74.35 | 74.03 | -9.77% | 759 |
| Apr 2, 2025 | 81.01 | 82.40 | 81.01 | 82.40 | 82.04 | 2.68% | 329 |
| Mar 31, 2025 | 77.60 | 80.25 | 77.60 | 80.25 | 79.90 | -8.81% | 1,069 |
| Mar 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.62 | 0.57% | 186 |
| Mar 12, 2025 | 86.46 | 87.50 | 86.46 | 87.50 | 87.12 | -6.21% | 559 |
| Mar 6, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 92.89 | 12.87% | 173 |
| Feb 27, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.29 | -0.31% | 1,129 |
| Feb 26, 2025 | 85.34 | 85.34 | 82.91 | 82.91 | 82.55 | 3.44% | 78,982 |
| Feb 25, 2025 | 81.23 | 81.23 | 80.15 | 80.15 | 79.80 | 12.43% | 1,461 |
| Feb 14, 2025 | 72.36 | 72.36 | 71.29 | 71.29 | 70.98 | 8.66% | 9,042 |
| Feb 5, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.33 | -7.77% | 100 |