Kingspan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	99.18	99.18	97.49	98.62	98.62	1.59%	13,471
Feb 10, 2026	96.59	97.29	96.59	97.08	97.08	-1.09%	17,616
Feb 9, 2026	97.21	98.35	97.14	98.15	98.15	3.00%	13,815
Feb 6, 2026	93.56	95.45	93.56	95.29	95.29	3.19%	9,482
Feb 5, 2026	92.59	92.90	92.08	92.34	92.34	0.93%	10,496
Feb 4, 2026	91.42	92.48	91.09	91.49	91.49	3.83%	9,687
Feb 3, 2026	88.01	89.64	87.53	88.11	88.11	-0.24%	10,596
Feb 2, 2026	87.85	88.48	87.42	88.32	88.32	1.09%	11,824
Jan 30, 2026	88.69	88.69	87.22	87.37	87.37	-2.03%	8,099
Jan 29, 2026	89.36	89.53	87.71	89.18	89.18	-0.10%	13,311
Jan 28, 2026	89.66	89.66	88.93	89.27	89.27	1.05%	7,479
Jan 27, 2026	87.35	89.05	87.26	88.34	88.34	0.59%	9,112
Jan 26, 2026	87.13	87.94	87.13	87.83	87.83	3.18%	18,381
Jan 23, 2026	84.12	85.20	83.70	85.12	85.12	0.13%	11,452
Jan 22, 2026	85.93	85.93	84.81	85.01	85.01	1.95%	16,391
Jan 21, 2026	83.26	83.67	82.52	83.38	83.38	3.12%	15,738
Jan 20, 2026	81.63	81.78	80.86	80.86	80.86	-3.85%	23,113
Jan 16, 2026	83.64	84.27	83.58	84.10	84.10	-0.12%	19,569
Jan 15, 2026	84.33	84.54	84.18	84.20	84.20	0.14%	15,409
Jan 14, 2026	84.99	84.99	83.76	84.08	84.08	1.56%	9,362
Jan 13, 2026	83.83	83.83	82.66	82.79	82.79	-3.79%	17,116
Jan 12, 2026	85.94	86.31	85.25	86.05	86.05	1.01%	16,796
Jan 9, 2026	84.63	85.60	83.91	85.19	85.19	2.45%	20,582
Jan 8, 2026	81.87	83.52	81.87	83.15	83.15	0.58%	19,612
Jan 7, 2026	83.49	83.79	82.27	82.67	82.67	-2.26%	14,406
Jan 6, 2026	84.92	85.55	84.26	84.58	84.58	-1.44%	11,638
Jan 5, 2026	85.70	86.36	85.34	85.82	85.82	-1.68%	17,984
Jan 2, 2026	87.05	88.25	86.71	87.29	87.29	-0.96%	28,143
Dec 31, 2025	87.89	90.89	87.26	88.14	88.14	0.28%	7,490
Dec 30, 2025	87.39	88.35	87.30	87.89	87.89	1.20%	6,809
Dec 29, 2025	88.10	88.40	86.84	86.84	86.84	-0.97%	30,328
Dec 26, 2025	88.29	90.42	87.21	87.69	87.69	-0.20%	17,712
Dec 24, 2025	86.94	90.32	86.94	87.87	87.87	-0.16%	8,889
Dec 23, 2025	88.04	88.35	87.36	88.01	88.01	-0.26%	18,016
Dec 22, 2025	85.51	89.39	85.51	88.24	88.24	-0.42%	52,464
Dec 19, 2025	87.74	88.62	87.71	88.61	88.61	1.75%	37,253
Dec 18, 2025	87.14	87.22	86.28	87.09	87.09	0.79%	23,663
Dec 17, 2025	87.58	87.68	86.40	86.40	86.40	-3.28%	20,517
Dec 16, 2025	89.32	90.02	89.00	89.33	89.33	1.48%	18,279
Dec 15, 2025	88.00	88.60	87.29	88.03	88.03	0.62%	37,102
Dec 12, 2025	88.40	89.05	87.49	87.49	87.49	-2.09%	11,547
Dec 11, 2025	88.25	89.60	88.25	89.36	89.36	2.50%	36,094
Dec 10, 2025	86.46	87.23	86.16	87.18	87.18	1.22%	10,261
Dec 9, 2025	86.00	86.67	85.65	86.13	86.13	-1.48%	20,986
Dec 8, 2025	87.24	88.91	86.95	87.42	87.42	-1.40%	43,283
Dec 5, 2025	87.82	89.00	87.48	88.66	88.66	3.16%	16,802
Dec 4, 2025	85.21	86.80	85.21	85.95	85.95	-1.04%	19,543
Dec 3, 2025	86.18	86.85	86.11	86.85	86.85	1.96%	17,188
Dec 2, 2025	86.09	86.09	84.07	85.18	85.18	-0.61%	31,504
Dec 1, 2025	85.88	87.22	85.41	85.70	85.70	0.06%	35,925