Kingspan Group plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	94.300	94.300	91.050	91.200	91.200	382,802
2026-10-21	94.250	95.000	93.450	94.900	94.900	378,744
2026-10-20	94.600	95.000	91.500	93.950	93.950	951,172
2026-10-19	96.950	96.950	93.550	95.000	95.000	431,397
2026-10-16	101.50	101.60	96.450	96.450	96.450	529,861
2026-10-15	100.00	100.20	96.250	99.050	99.050	629,465
2026-10-14	103.40	103.60	101.40	101.50	101.50	310,487
2026-10-13	101.70	103.80	100.50	103.00	103.00	518,573
2026-10-12	100.00	101.80	99.600	101.80	101.80	317,657
2026-10-09	99.750	99.950	98.600	99.400	99.400	177,033
2026-10-08	98.500	98.900	96.500	98.900	98.900	244,522
2026-10-07	101.10	101.20	99.050	99.600	99.600	312,054
2026-10-06	103.50	104.40	101.30	101.50	101.50	302,772
2026-10-05	102.40	103.00	101.00	102.70	102.70	241,303
2026-10-02	99.850	103.20	99.500	102.50	102.50	392,199
2026-10-01	102.00	102.20	99.200	99.700	99.700	602,701
2026-09-30	102.30	102.80	101.30	102.10	102.10	626,829
2026-09-29	98.900	102.30	98.150	102.30	102.30	408,245
2026-09-28	97.900	99.450	97.600	98.500	98.500	202,950
2026-09-25	97.400	98.250	96.450	97.050	97.050	150,299
2026-09-24	95.700	97.650	95.050	96.250	96.250	185,113
2026-09-23	99.600	99.600	97.250	97.250	97.250	234,587
2026-09-22	97.550	100.40	97.250	99.400	99.400	272,351

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.