Kingspan Group plc (KGSPY)
OTCMKTS · Delayed Price · Currency is USD
78.46
+0.42 (0.54%)
Aug 28, 2025, 3:45 PM EDT
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 78.64 | 78.72 | 78.13 | 78.46 | - | 0.54% | 1,622 |
| Aug 27, 2025 | 78.20 | 78.36 | 77.68 | 78.04 | 78.04 | -0.46% | 13,817 |
| Aug 26, 2025 | 79.30 | 79.30 | 78.12 | 78.40 | 78.40 | -1.63% | 74,581 |
| Aug 25, 2025 | 80.86 | 80.86 | 79.52 | 79.70 | 79.70 | -2.80% | 30,146 |
| Aug 22, 2025 | 79.75 | 82.05 | 79.75 | 82.00 | 82.00 | 2.74% | 11,297 |
| Aug 21, 2025 | 79.85 | 79.86 | 79.45 | 79.81 | 79.81 | -1.00% | 11,770 |
| Aug 20, 2025 | 81.74 | 81.74 | 80.45 | 80.62 | 80.62 | -3.44% | 47,592 |
| Aug 19, 2025 | 83.58 | 84.18 | 83.47 | 83.49 | 83.49 | 0.76% | 24,669 |
| Aug 18, 2025 | 82.25 | 82.86 | 82.25 | 82.86 | 82.86 | -0.01% | 13,546 |
| Aug 15, 2025 | 82.59 | 83.35 | 82.55 | 82.87 | 82.87 | 1.61% | 7,521 |
| Aug 14, 2025 | 81.38 | 81.85 | 81.26 | 81.56 | 81.56 | -0.12% | 16,430 |
| Aug 13, 2025 | 81.07 | 81.82 | 81.07 | 81.66 | 81.66 | 1.49% | 7,645 |
| Aug 12, 2025 | 79.79 | 80.49 | 79.79 | 80.46 | 80.46 | 1.22% | 16,612 |
| Aug 11, 2025 | 80.46 | 80.47 | 79.15 | 79.49 | 79.49 | -4.53% | 21,486 |
| Aug 8, 2025 | 82.51 | 83.83 | 82.31 | 83.26 | 83.26 | 0.54% | 21,251 |
| Aug 7, 2025 | 83.93 | 83.93 | 82.81 | 82.81 | 82.81 | 0.36% | 18,022 |
| Aug 6, 2025 | 81.54 | 82.98 | 81.54 | 82.51 | 82.51 | 2.15% | 9,711 |
| Aug 5, 2025 | 80.97 | 81.01 | 80.37 | 80.77 | 80.77 | 0.10% | 15,804 |
| Aug 4, 2025 | 80.41 | 80.71 | 80.33 | 80.69 | 80.69 | 0.66% | 28,698 |
| Aug 1, 2025 | 80.85 | 81.03 | 79.85 | 80.16 | 80.16 | -3.43% | 58,794 |
| Jul 31, 2025 | 84.24 | 84.82 | 82.71 | 83.01 | 83.01 | -3.10% | 30,523 |
| Jul 30, 2025 | 86.19 | 87.20 | 85.26 | 85.67 | 85.67 | -1.81% | 47,641 |
| Jul 29, 2025 | 87.02 | 87.48 | 86.53 | 87.25 | 87.25 | -0.40% | 292,576 |
| Jul 28, 2025 | 86.55 | 87.60 | 86.17 | 87.60 | 87.60 | 0.10% | 245,439 |
| Jul 25, 2025 | 86.95 | 88.49 | 86.95 | 87.51 | 87.51 | -0.15% | 7,930 |
| Jul 24, 2025 | 87.64 | 88.47 | 87.59 | 87.64 | 87.64 | -1.14% | 273,575 |
| Jul 23, 2025 | 86.66 | 88.65 | 86.66 | 88.65 | 88.65 | 5.67% | 8,264 |
| Jul 22, 2025 | 84.01 | 85.22 | 83.82 | 83.89 | 83.89 | -1.39% | 5,945 |
| Jul 21, 2025 | 84.49 | 85.09 | 84.49 | 85.07 | 85.07 | 0.69% | 8,135 |
| Jul 18, 2025 | 84.63 | 85.30 | 83.76 | 84.49 | 84.49 | 1.91% | 16,616 |
| Jul 17, 2025 | 82.59 | 83.09 | 82.59 | 82.90 | 82.90 | 2.62% | 48,018 |
| Jul 16, 2025 | 80.73 | 81.12 | 80.49 | 80.78 | 80.78 | -1.97% | 10,520 |
| Jul 15, 2025 | 83.30 | 83.51 | 82.38 | 82.40 | 82.40 | -0.53% | 20,220 |
| Jul 14, 2025 | 82.64 | 83.84 | 82.56 | 82.84 | 82.84 | -1.32% | 34,031 |
| Jul 11, 2025 | 83.82 | 84.65 | 83.82 | 83.95 | 83.95 | -1.81% | 10,862 |
| Jul 10, 2025 | 84.92 | 86.40 | 84.78 | 85.50 | 85.50 | 0.40% | 7,827 |
| Jul 9, 2025 | 84.25 | 85.40 | 84.25 | 85.16 | 85.16 | 1.04% | 14,068 |
| Jul 8, 2025 | 82.36 | 84.95 | 82.36 | 84.28 | 84.28 | 2.41% | 7,540 |
| Jul 7, 2025 | 82.69 | 83.23 | 82.18 | 82.30 | 82.30 | -1.65% | 9,791 |
| 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 |