Kingspan Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 78.300 | 79.300 | 77.600 | 77.950 | 77.740 | 447,353 |
| 2026-05-07 | 79.550 | 82.300 | 79.150 | 79.150 | 78.937 | 558,360 |
| 2026-05-06 | 78.000 | 81.050 | 77.650 | 78.850 | 78.638 | 543,854 |
| 2026-05-05 | 80.000 | 80.000 | 76.550 | 76.750 | 76.543 | 671,209 |
| 2026-04-30 | 77.600 | 80.650 | 77.350 | 78.650 | 78.438 | 430,177 |
| 2026-04-29 | 78.300 | 79.850 | 78.100 | 79.200 | 78.987 | 332,670 |
| 2026-04-28 | 79.350 | 79.600 | 77.700 | 78.000 | 77.790 | 267,750 |
| 2026-04-27 | 80.000 | 80.950 | 79.050 | 79.250 | 79.037 | 160,720 |
| 2026-04-24 | 77.650 | 79.850 | 77.650 | 79.600 | 79.386 | 269,352 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2710 EUR |
| 2026-04-09 | 0.2920 EUR |
| 2025-09-04 | 0.2630 EUR |
| 2025-04-10 | 0.2850 EUR |
| 2024-09-05 | 0.2630 EUR |
| 2024-04-11 | 0.2660 EUR |
| 2023-09-07 | 0.2630 EUR |
| 2023-04-13 | 0.2380 EUR |
| 2022-09-08 | 0.2560 EUR |
| 2022-03-24 | 0.2600 EUR |
| 2021-09-09 | 0.1990 EUR |
| 2021-03-25 | 0.2060 EUR |
| 2020-03-26 | 0.3350 EUR |
| 2019-09-05 | 0.1300 EUR |
| 2019-03-28 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.