Kingspan Group plc (KGSPF)
OTCMKTS · Delayed Price · Currency is USD
81.15
+1.49 (1.87%)
At close: Oct 10, 2025
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 79.84 | 83.76 | 79.84 | 81.15 | 81.15 | 1.87% | 1,460 |
| Oct 9, 2025 | 83.66 | 83.66 | 79.66 | 79.66 | 79.66 | -5.05% | 1,022 |
| Oct 8, 2025 | 85.82 | 85.82 | 83.90 | 83.90 | 83.90 | 0.90% | 434 |
| Oct 7, 2025 | 87.25 | 87.25 | 82.39 | 83.15 | 83.15 | -2.69% | 1,049 |
| Oct 6, 2025 | 86.94 | 86.94 | 85.45 | 85.45 | 85.45 | -0.52% | 3,522 |
| Oct 3, 2025 | 87.07 | 87.70 | 85.90 | 85.90 | 85.90 | 0.81% | 2,499 |
| Oct 2, 2025 | 83.15 | 85.21 | 83.09 | 85.21 | 85.21 | 4.42% | 1,790 |
| Oct 1, 2025 | 81.11 | 85.49 | 81.11 | 81.60 | 81.60 | -1.81% | 1,661 |
| Sep 30, 2025 | 81.58 | 83.10 | 81.01 | 83.10 | 83.10 | 0.72% | 4,954 |
| Sep 29, 2025 | 80.22 | 84.22 | 80.22 | 82.51 | 82.51 | -0.89% | 3,274 |
| Sep 26, 2025 | 82.17 | 83.25 | 82.17 | 83.25 | 83.25 | 0.77% | 1,185 |
| Sep 25, 2025 | 80.45 | 84.13 | 80.45 | 82.61 | 82.61 | -1.75% | 1,465 |
| Sep 23, 2025 | 83.87 | 84.08 | 83.87 | 84.08 | 84.08 | 7.24% | 961 |
| Sep 22, 2025 | 80.34 | 80.34 | 75.95 | 78.40 | 78.40 | 0.38% | 3,072 |
| Sep 19, 2025 | 76.22 | 78.10 | 76.08 | 78.10 | 78.10 | 0.96% | 1,375 |
| Sep 18, 2025 | 76.70 | 80.91 | 76.70 | 77.36 | 77.36 | -5.66% | 1,331 |
| Sep 17, 2025 | 78.03 | 82.00 | 77.89 | 82.00 | 82.00 | 2.37% | 1,337 |
| Sep 16, 2025 | 79.41 | 83.05 | 79.40 | 80.10 | 80.10 | -1.66% | 1,305 |
| Sep 15, 2025 | 79.27 | 83.34 | 79.22 | 81.45 | 81.45 | -2.62% | 3,155 |
| Sep 12, 2025 | 79.67 | 83.64 | 79.54 | 83.64 | 83.64 | 3.36% | 1,684 |
| Sep 11, 2025 | 80.21 | 80.92 | 79.89 | 80.92 | 80.92 | -1.10% | 2,035 |
| Sep 10, 2025 | 79.80 | 81.82 | 79.80 | 81.82 | 81.82 | -5.00% | 2,298 |
| 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 |