Kingspan Group plc (KGSPY)
OTCMKTS
· Delayed Price · Currency is USD
90.63
+1.07 (1.19%)
Jun 12, 2025, 9:30 AM EDT
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 88.74 | 90.32 | 88.50 | 89.55 | - | 1.35% | 1,169 |
| Jun 10, 2025 | 87.65 | 89.40 | 87.65 | 88.36 | 88.36 | 2.41% | 7,090 |
| Jun 9, 2025 | 86.22 | 87.03 | 86.22 | 86.28 | 86.28 | 0.33% | 4,889 |
| Jun 6, 2025 | 85.67 | 86.44 | 85.65 | 86.00 | 86.00 | -1.27% | 3,902 |
| Jun 5, 2025 | 86.64 | 88.07 | 86.23 | 87.11 | 87.11 | 3.33% | 9,111 |
| Jun 4, 2025 | 84.44 | 85.90 | 84.30 | 84.30 | 84.30 | -0.77% | 7,912 |
| Jun 3, 2025 | 84.21 | 84.95 | 83.70 | 84.95 | 84.95 | -0.25% | 10,249 |
| Jun 2, 2025 | 84.33 | 85.16 | 83.68 | 85.16 | 85.16 | -0.36% | 8,640 |
| May 30, 2025 | 85.90 | 85.90 | 85.27 | 85.47 | 85.47 | -2.03% | 21,513 |
| May 29, 2025 | 86.86 | 88.34 | 86.61 | 87.24 | 87.24 | 1.45% | 13,895 |
| May 28, 2025 | 85.44 | 86.03 | 84.85 | 86.00 | 86.00 | -0.55% | 6,474 |
| May 27, 2025 | 86.70 | 86.94 | 86.04 | 86.47 | 86.47 | 2.46% | 10,216 |
| May 23, 2025 | 83.20 | 85.32 | 83.20 | 84.39 | 84.39 | -0.57% | 8,122 |
| May 22, 2025 | 84.35 | 85.24 | 84.35 | 84.87 | 84.87 | -1.15% | 5,803 |
| May 21, 2025 | 85.67 | 86.53 | 85.49 | 85.86 | 85.86 | -0.21% | 10,883 |
| May 20, 2025 | 86.01 | 86.71 | 85.87 | 86.04 | 86.04 | 0.44% | 9,083 |
| May 19, 2025 | 84.92 | 85.71 | 84.52 | 85.66 | 85.66 | -0.44% | 9,495 |
| May 16, 2025 | 85.50 | 86.19 | 85.03 | 86.04 | 86.04 | -0.70% | 8,560 |
| May 15, 2025 | 88.50 | 88.50 | 86.43 | 86.65 | 86.65 | -3.88% | 6,997 |
| May 14, 2025 | 93.26 | 93.26 | 90.15 | 90.15 | 90.15 | -0.73% | 12,657 |
| May 13, 2025 | 90.19 | 92.10 | 90.19 | 90.81 | 90.81 | 1.07% | 31,631 |
| May 12, 2025 | 92.60 | 92.60 | 88.23 | 89.85 | 89.85 | 2.91% | 16,745 |
| May 9, 2025 | 87.18 | 87.84 | 86.60 | 87.31 | 87.31 | 2.22% | 11,122 |
| May 8, 2025 | 85.65 | 86.80 | 85.30 | 85.41 | 85.41 | 0.36% | 8,770 |
| May 7, 2025 | 85.22 | 85.92 | 84.77 | 85.10 | 85.10 | -0.47% | 6,601 |
| May 6, 2025 | 85.59 | 85.59 | 83.78 | 85.50 | 85.50 | -1.76% | 3,854 |
| May 5, 2025 | 84.20 | 88.25 | 84.20 | 87.03 | 87.03 | 0.92% | 6,119 |
| May 2, 2025 | 86.25 | 86.97 | 86.24 | 86.24 | 86.24 | 1.86% | 4,764 |
| May 1, 2025 | 84.96 | 88.25 | 84.66 | 84.66 | 84.66 | 0.22% | 4,872 |
| Apr 30, 2025 | 82.69 | 85.00 | 82.69 | 84.48 | 84.48 | -2.89% | 4,785 |
| Apr 29, 2025 | 87.07 | 87.07 | 85.31 | 86.99 | 86.99 | 1.59% | 5,971 |
| Apr 28, 2025 | 85.07 | 86.15 | 85.00 | 85.63 | 85.63 | 0.12% | 9,071 |
| Apr 25, 2025 | 82.30 | 85.65 | 82.21 | 85.53 | 85.53 | 5.26% | 13,040 |
| Apr 24, 2025 | 81.00 | 81.53 | 81.00 | 81.25 | 81.25 | -1.61% | 15,615 |
| Apr 23, 2025 | 83.21 | 83.39 | 81.74 | 82.58 | 82.58 | 1.25% | 15,340 |
| Apr 22, 2025 | 79.70 | 82.00 | 79.19 | 81.56 | 81.56 | 2.38% | 19,075 |
| Apr 21, 2025 | 81.33 | 81.33 | 79.28 | 79.66 | 79.66 | -2.25% | 9,173 |
| Apr 17, 2025 | 80.95 | 81.96 | 80.17 | 81.49 | 81.49 | -1.64% | 23,805 |
| Apr 16, 2025 | 82.22 | 83.94 | 82.22 | 82.85 | 82.85 | -1.39% | 22,923 |
| Apr 15, 2025 | 84.17 | 84.47 | 83.53 | 84.02 | 84.02 | 1.23% | 19,560 |
| Apr 14, 2025 | 82.25 | 83.35 | 81.50 | 83.00 | 83.00 | 0.37% | 37,189 |
| Apr 11, 2025 | 81.00 | 84.08 | 80.14 | 82.69 | 82.69 | 4.25% | 34,604 |
| Apr 10, 2025 | 77.16 | 80.64 | 77.16 | 79.32 | 79.03 | -0.75% | 32,626 |
| Apr 9, 2025 | 74.57 | 81.81 | 74.55 | 79.92 | 79.62 | 7.92% | 63,583 |
| Apr 8, 2025 | 77.48 | 77.48 | 73.25 | 74.06 | 73.78 | -1.33% | 66,489 |
| Apr 7, 2025 | 73.13 | 76.25 | 73.04 | 75.05 | 74.77 | -3.24% | 35,052 |
| Apr 4, 2025 | 78.35 | 78.50 | 76.72 | 77.57 | 77.28 | -6.37% | 14,435 |
| Apr 3, 2025 | 82.78 | 83.95 | 82.56 | 82.85 | 82.54 | 0.15% | 12,103 |
| Apr 2, 2025 | 80.90 | 83.49 | 80.90 | 82.73 | 82.42 | 2.21% | 13,137 |
| Apr 1, 2025 | 79.64 | 80.97 | 79.41 | 80.94 | 80.64 | -1.10% | 23,239 |