Kingspan Group plc (KGSPY)
OTCMKTS
· Delayed Price · Currency is USD
85.56
-0.48 (-0.56%)
May 21, 2025, 3:58 PM EDT
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |