Kingspan Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 69.250 | 70.450 | 69.050 | 69.650 | 69.202 | 412,504 |
| 2025-11-11 | 66.850 | 70.150 | 66.600 | 69.250 | 68.805 | 1,103,940 |
| 2025-11-10 | 66.000 | 67.900 | 66.000 | 67.150 | 66.718 | 848,484 |
| 2025-11-07 | 64.650 | 64.700 | 62.600 | 62.850 | 62.446 | 691,444 |
| 2025-11-06 | 65.000 | 65.300 | 64.250 | 64.250 | 63.837 | 318,687 |
| 2025-11-05 | 63.600 | 65.550 | 63.250 | 65.550 | 65.128 | 544,501 |
| 2025-11-04 | 63.700 | 64.150 | 63.100 | 64.150 | 63.737 | 507,683 |
| 2025-11-03 | 64.800 | 65.400 | 64.450 | 64.450 | 64.035 | 178,301 |
| 2025-10-31 | 65.750 | 65.950 | 64.850 | 64.900 | 64.483 | 336,476 |
| 2025-10-30 | 68.100 | 68.250 | 65.250 | 66.400 | 65.973 | 314,110 |
| 2025-10-29 | 68.600 | 69.250 | 68.100 | 68.400 | 67.960 | 388,338 |
| 2025-10-28 | 68.700 | 69.650 | 68.700 | 68.900 | 68.457 | 525,938 |
| 2025-10-27 | 71.000 | 71.000 | 69.350 | 69.400 | 68.954 | 184,058 |
| 2025-10-24 | 69.100 | 70.400 | 68.750 | 70.400 | 69.947 | 910,436 |
| 2025-10-23 | 69.350 | 70.100 | 68.450 | 68.750 | 68.308 | 321,891 |
← NewerPage 5 of 5 · 255 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.