Kingspan Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	80.150	82.400	80.150	81.800	81.274	744,517
2026-02-06	78.300	80.550	77.500	80.500	79.982	719,501
2026-02-05	77.650	78.600	77.100	78.300	77.796	495,378
2026-02-04	75.400	79.300	75.150	77.600	77.101	473,934
2026-02-03	74.900	75.950	74.150	74.700	74.220	240,542
2026-02-02	73.500	74.900	72.950	74.900	74.418	220,449
2026-01-30	73.850	74.650	73.500	73.500	73.027	287,555
2026-01-29	74.750	75.200	73.450	73.750	73.276	285,351
2026-01-28	73.200	75.050	73.200	74.850	74.369	126,668
2026-01-27	73.550	74.300	72.650	73.800	73.325	500,258
2026-01-26	72.100	73.900	72.050	73.750	73.276	276,565
2026-01-23	72.300	72.300	71.300	72.150	71.686	211,348
2026-01-22	71.900	73.250	71.650	72.300	71.835	201,843
2026-01-21	69.600	71.200	69.100	70.900	70.444	185,870
2026-01-20	69.950	70.450	68.950	69.350	68.904	190,637
2026-01-19	71.400	71.400	69.950	70.800	70.345	221,495
2026-01-16	72.250	72.650	71.950	72.000	71.537	292,847
2026-01-15	72.250	73.050	72.250	72.650	72.183	204,642
2026-01-14	71.250	73.250	70.900	72.400	71.934	293,084
2026-01-13	73.650	73.650	70.900	71.350	70.891	621,369
2026-01-12	72.400	74.150	72.400	73.750	73.276	328,038
2026-01-09	71.450	73.250	71.350	73.250	72.779	291,084
2026-01-08	70.700	71.800	70.000	71.250	70.792	530,857
2026-01-07	68.700	71.800	68.250	70.800	70.345	785,334
2026-01-06	73.250	73.300	71.900	72.150	71.686	424,758
2026-01-05	75.150	75.200	72.850	73.250	72.779	238,613
2026-01-02	74.100	74.400	73.200	73.550	73.077	207,961
2025-12-31	73.950	74.200	73.750	74.150	73.673	44,567
2025-12-30	73.850	74.350	73.550	74.300	73.822	133,434
2025-12-29	74.000	74.950	73.700	73.700	73.226	187,261
2025-12-24	74.450	74.450	73.350	73.850	73.375	95,467
2025-12-23	74.400	74.950	74.150	74.300	73.822	128,912
2025-12-22	74.300	74.850	74.000	74.600	74.120	439,971
2025-12-19	74.100	75.100	73.800	74.450	73.971	971,345
2025-12-18	73.950	74.250	73.250	74.200	73.723	306,363
2025-12-17	74.900	75.550	73.750	73.950	73.474	323,092
2025-12-16	74.450	76.250	74.300	75.350	74.865	357,901
2025-12-15	74.900	75.250	74.050	74.900	74.418	251,051
2025-12-12	75.750	76.300	74.450	74.450	73.971	280,090
2025-12-11	74.200	75.800	74.000	75.300	74.816	230,124
2025-12-10	73.800	74.550	73.750	73.900	73.425	300,593
2025-12-09	74.950	75.250	73.550	73.950	73.474	250,587
2025-12-08	75.000	75.450	74.500	74.700	74.220	475,133
2025-12-05	74.000	76.050	73.700	75.000	74.518	364,652
2025-12-04	74.400	74.850	73.250	73.500	73.027	222,017
2025-12-03	72.750	74.500	72.500	73.900	73.425	633,019
2025-12-02	73.600	74.350	72.550	72.800	72.332	295,074
2025-12-01	74.100	74.100	73.050	73.400	72.928	321,536
2025-11-28	72.550	74.450	71.950	73.850	73.375	342,646
2025-11-27	71.850	72.550	71.550	72.350	71.885	264,484
2025-11-26	71.200	72.050	70.650	71.600	71.140	344,172
2025-11-25	68.250	71.050	67.700	71.050	70.593	424,736
2025-11-24	67.450	68.900	67.200	68.400	67.960	1,159,453
2025-11-21	65.300	66.750	65.200	66.650	66.221	622,093
2025-11-20	67.300	68.350	66.800	66.950	66.519	568,762
2025-11-19	64.200	66.700	63.850	65.650	65.228	493,240
2025-11-18	65.200	65.400	63.650	64.200	63.787	405,543
2025-11-17	67.300	67.350	66.250	66.250	65.824	222,178
2025-11-14	67.450	67.750	66.450	67.350	66.917	335,357
2025-11-13	69.700	70.200	67.900	67.900	67.463	435,670

← NewerPage 4 of 22 · 1,272 trading daysOlder →

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.