Kingspan Group plc (KGSPY)
OTCMKTS
· Delayed Price · Currency is USD
83.68
-1.72 (-2.01%)
Jul 3, 2025, 12:58 PM EDT
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 83.37 | 84.20 | 83.06 | 83.68 | 83.68 | -2.01% | 9,270 |
| Jul 2, 2025 | 83.70 | 85.48 | 83.70 | 85.40 | 85.40 | 0.97% | 11,010 |
| Jul 1, 2025 | 82.96 | 84.92 | 82.96 | 84.58 | 84.58 | -0.28% | 19,408 |
| Jun 30, 2025 | 84.81 | 85.36 | 84.35 | 84.82 | 84.82 | -0.39% | 10,414 |
| Jun 27, 2025 | 84.72 | 86.04 | 84.29 | 85.15 | 85.15 | 1.68% | 14,296 |
| Jun 26, 2025 | 82.26 | 83.89 | 82.20 | 83.74 | 83.74 | 1.68% | 10,278 |
| Jun 25, 2025 | 81.96 | 82.53 | 81.38 | 82.36 | 82.36 | -1.37% | 17,841 |
| Jun 24, 2025 | 83.51 | 83.95 | 83.33 | 83.50 | 83.50 | 0.22% | 9,937 |
| Jun 23, 2025 | 82.46 | 84.05 | 82.36 | 83.32 | 83.32 | -0.87% | 12,510 |
| Jun 20, 2025 | 84.71 | 84.71 | 83.03 | 84.05 | 84.05 | -0.98% | 15,816 |
| Jun 18, 2025 | 84.23 | 86.14 | 84.23 | 84.88 | 84.88 | -0.76% | 11,364 |
| Jun 17, 2025 | 87.26 | 87.50 | 85.44 | 85.53 | 85.53 | -4.74% | 13,154 |
| Jun 16, 2025 | 89.81 | 90.30 | 89.30 | 89.79 | 89.79 | 1.83% | 10,751 |
| Jun 13, 2025 | 88.82 | 88.85 | 87.62 | 88.18 | 88.18 | -2.61% | 9,238 |
| Jun 12, 2025 | 90.63 | 91.02 | 90.50 | 90.54 | 90.54 | 1.09% | 4,249 |
| Jun 11, 2025 | 88.74 | 90.32 | 88.74 | 89.56 | 89.56 | 1.36% | 5,006 |
| 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 |