Kingspan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2025	80.60	81.84	80.13	81.84	81.54	-1.35%	34,004
Mar 28, 2025	83.70	83.97	82.39	82.96	82.65	-2.09%	27,765
Mar 27, 2025	82.47	84.73	82.11	84.73	84.42	1.29%	21,985
Mar 26, 2025	83.54	84.49	83.32	83.65	83.34	-1.01%	6,012
Mar 25, 2025	86.00	86.00	83.98	84.50	84.19	-2.46%	22,705
Mar 24, 2025	86.62	86.73	85.88	86.63	86.31	0.43%	13,745
Mar 21, 2025	86.33	86.35	85.64	86.26	85.94	-3.13%	18,461
Mar 20, 2025	87.89	89.09	87.77	89.05	88.71	-0.09%	9,752
Mar 19, 2025	89.05	90.38	88.90	89.13	88.80	-1.56%	18,199
Mar 18, 2025	89.32	90.54	88.85	90.54	90.20	-0.41%	13,883
Mar 17, 2025	88.81	90.91	88.81	90.91	90.57	0.69%	34,505
Mar 14, 2025	89.01	90.29	89.01	90.29	89.95	4.55%	14,826
Mar 13, 2025	85.16	87.39	85.16	86.36	86.04	-2.03%	21,509
Mar 12, 2025	87.64	88.26	87.15	88.15	87.82	0.11%	15,613
Mar 11, 2025	89.64	89.64	87.03	88.05	87.72	-3.05%	22,376
Mar 10, 2025	91.35	92.25	90.51	90.82	90.48	-2.91%	30,598
Mar 7, 2025	91.33	93.72	91.33	93.55	93.20	-0.09%	32,513
Mar 6, 2025	92.90	94.26	92.78	93.63	93.28	4.40%	180,163
Mar 5, 2025	88.12	89.68	87.59	89.68	89.35	8.45%	14,727
Mar 4, 2025	80.55	83.12	80.25	82.69	82.38	3.23%	604,014
Mar 3, 2025	82.23	82.23	80.05	80.10	79.80	-2.16%	52,955
Feb 28, 2025	82.23	83.20	81.30	81.87	81.57	-0.62%	227,510
Feb 27, 2025	81.53	82.53	80.81	82.38	82.07	0.46%	20,534
Feb 26, 2025	82.99	83.26	82.00	82.00	81.70	2.33%	350,994
Feb 25, 2025	79.75	80.45	78.49	80.13	79.83	1.88%	97,257
Feb 24, 2025	76.99	79.65	76.99	78.65	78.36	-0.69%	192,384
Feb 21, 2025	79.25	79.90	78.23	79.20	78.91	12.66%	6,231
Feb 20, 2025	70.30	71.07	70.01	70.30	70.04	1.87%	6,073
Feb 19, 2025	70.48	70.65	69.01	69.01	68.75	-5.32%	9,041
Feb 18, 2025	72.84	73.69	72.57	72.89	72.62	1.09%	9,973
Feb 14, 2025	72.53	72.53	72.10	72.10	71.83	1.28%	5,387
Feb 13, 2025	71.62	72.24	71.19	71.19	70.93	0.89%	10,275
Feb 12, 2025	69.60	71.17	69.60	70.56	70.30	0.91%	12,534
Feb 11, 2025	69.42	69.93	69.40	69.93	69.66	2.36%	6,536