Kingspan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	95.35	95.35	95.35	95.35	95.35	9.35%	449
Feb 3, 2026	87.20	87.20	87.20	87.20	87.20	-1.44%	317
Feb 2, 2026	88.47	88.47	88.47	88.47	88.47	2.68%	468
Jan 30, 2026	89.40	89.40	86.16	86.16	86.16	-4.91%	938
Jan 29, 2026	90.60	90.60	90.60	90.60	90.60	2.95%	562
Jan 27, 2026	86.57	88.00	86.57	88.00	88.00	2.96%	881
Jan 26, 2026	85.47	85.47	85.47	85.47	85.47	-0.05%	512
Jan 23, 2026	85.51	85.51	85.51	85.51	85.51	3.14%	530
Jan 21, 2026	81.55	84.31	81.22	82.91	82.91	1.79%	2,334
Jan 20, 2026	82.57	82.57	81.45	81.45	81.45	-3.72%	1,069
Jan 16, 2026	84.60	84.60	84.60	84.60	84.60	0.02%	945
Jan 15, 2026	85.41	85.41	84.58	84.58	84.58	0.67%	466
Jan 14, 2026	82.63	84.02	82.63	84.02	84.02	0.13%	602
Jan 13, 2026	84.81	84.81	83.91	83.91	83.91	-1.28%	2,057
Jan 12, 2026	85.76	85.76	85.00	85.00	85.00	-1.63%	1,642
Jan 9, 2026	86.67	86.67	86.41	86.41	86.41	3.57%	967
Jan 8, 2026	83.43	83.43	83.43	83.43	83.43	-0.20%	513
Jan 7, 2026	83.80	83.80	83.60	83.60	83.60	-2.83%	925
Jan 6, 2026	86.04	86.04	86.04	86.04	86.04	0.49%	634
Jan 5, 2026	86.99	87.16	85.62	85.62	85.62	-2.28%	3,445
Jan 2, 2026	88.41	88.72	87.61	87.61	87.61	-0.73%	1,719
Dec 31, 2025	89.41	89.41	88.25	88.25	88.25	0.73%	465
Dec 29, 2025	89.20	89.20	84.97	87.61	87.61	-0.61%	2,995
Dec 26, 2025	89.68	89.80	82.86	88.15	88.15	-	4,069
Dec 24, 2025	88.15	88.15	88.15	88.15	88.15	-0.73%	323
Dec 23, 2025	88.80	88.80	88.80	88.80	88.80	-	705
Dec 22, 2025	89.20	89.60	87.61	88.80	88.80	2.07%	6,379
Dec 19, 2025	88.64	88.75	85.59	87.00	87.00	0.35%	3,157
Dec 18, 2025	84.84	88.00	84.84	86.70	86.70	-1.38%	2,284
Dec 17, 2025	87.91	87.91	87.91	87.91	87.91	-2.32%	598
Dec 16, 2025	90.00	90.00	90.00	90.00	90.00	1.57%	574
Dec 15, 2025	88.65	89.02	85.71	88.61	88.61	-0.11%	2,419
Dec 12, 2025	89.65	89.65	88.71	88.71	88.71	-0.78%	2,731
Dec 11, 2025	86.78	89.92	86.78	89.41	89.41	3.94%	2,718
Dec 10, 2025	86.32	86.32	84.48	86.02	86.02	-1.22%	2,428
Dec 9, 2025	86.81	87.08	84.45	87.08	87.08	-1.32%	1,087
Dec 8, 2025	88.27	88.39	87.96	88.25	88.25	-0.11%	9,533
Dec 5, 2025	87.40	88.47	87.39	88.35	88.35	1.87%	5,233
Dec 4, 2025	86.96	86.96	86.73	86.73	86.73	-0.54%	2,191
Dec 3, 2025	84.74	87.69	84.44	87.20	87.20	3.44%	5,260
Dec 2, 2025	85.18	85.18	82.86	84.30	84.30	-1.87%	3,157
Dec 1, 2025	86.78	86.78	83.47	85.91	85.91	-1.04%	3,732
Nov 28, 2025	86.40	87.03	83.52	86.81	86.81	5.34%	1,999
Nov 26, 2025	80.88	83.61	80.75	82.41	82.41	2.57%	2,959
Nov 25, 2025	79.26	80.35	79.22	80.35	80.35	2.35%	5,624
Nov 24, 2025	76.46	79.70	76.46	78.50	78.50	0.77%	3,291
Nov 21, 2025	74.46	77.98	74.46	77.90	77.90	3.80%	1,860
Nov 20, 2025	76.04	77.65	75.05	75.05	75.05	0.21%	2,704
Nov 19, 2025	75.00	77.53	74.90	74.90	74.90	1.33%	2,160
Nov 18, 2025	72.99	73.91	72.34	73.91	73.91	-2.38%	2,369