Irish
EUR
Kingspan Group plc (KRX.IR)
94.85
-1.60
(-1.66%)
At close: October 30 at 4:30:17 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
95.50
96.35
94.20
94.85
94.85
292,873
Oct 29, 2026
96.10
97.75
95.80
96.45
96.45
257,246
Oct 28, 2026
95.50
96.45
95.00
96.25
96.25
438,483
Oct 27, 2026
91.95
95.50
91.35
95.50
95.50
362,981
Oct 26, 2026
90.30
92.05
89.80
92.05
92.05
534,804
Oct 23, 2026
92.25
92.25
88.85
89.35
89.35
542,108
Oct 22, 2026
94.30
94.30
91.05
91.20
91.20
382,802
Oct 21, 2026
94.25
95.00
93.45
94.90
94.90
378,744
Oct 20, 2026
94.60
95.00
91.50
93.95
93.95
951,172
Oct 19, 2026
96.95
96.95
93.55
95.00
95.00
431,397
Oct 16, 2026
101.50
101.60
96.45
96.45
96.45
529,861
Oct 15, 2026
100.00
100.20
96.25
99.05
99.05
629,465
Oct 14, 2026
103.40
103.60
101.40
101.50
101.50
310,487
Oct 13, 2026
101.70
103.80
100.50
103.00
103.00
518,573
Oct 12, 2026
100.00
101.80
99.60
101.80
101.80
317,657
Oct 9, 2026
99.75
99.95
98.60
99.40
99.40
177,033
Oct 8, 2026
98.50
98.90
96.50
98.90
98.90
244,522
Oct 7, 2026
101.10
101.20
99.05
99.60
99.60
312,054
Oct 6, 2026
103.50
104.40
101.30
101.50
101.50
302,772
Oct 5, 2026
102.40
103.00
101.00
102.70
102.70
241,303
Oct 2, 2026
99.85
103.20
99.50
102.50
102.50
392,199
Oct 1, 2026
102.00
102.20
99.20
99.70
99.70
602,701
Sep 30, 2026
102.30
102.80
101.30
102.10
102.10
626,829
Sep 29, 2026
98.90
102.30
98.15
102.30
102.30
408,245
Sep 28, 2026
97.90
99.45
97.60
98.50
98.50
202,950
Sep 25, 2026
97.40
98.25
96.45
97.05
97.05
150,299
Sep 24, 2026
95.70
97.65
95.05
96.25
96.25
185,113
Sep 23, 2026
99.60
99.60
97.25
97.25
97.25
234,587
Sep 22, 2026
97.55
100.40
97.25
99.40
99.40
272,351
Sep 21, 2026
96.75
98.55
96.10
97.80
97.80
196,275
Sep 18, 2026
97.05
97.70
95.80
96.50
96.50
630,327
Sep 17, 2026
98.00
98.35
96.75
96.75
96.75
359,118
Sep 16, 2026
97.85
98.40
97.00
97.55
97.55
260,465
Sep 15, 2026
95.55
97.20
94.55
97.20
97.20
534,146
Sep 14, 2026
101.10
101.20
95.60
96.15
96.15
377,426
Sep 11, 2026
102.80
103.60
102.20
102.50
102.50
529,066
Sep 10, 2026
104.20
104.80
101.80
102.40
102.40
294,802
Sep 9, 2026
106.30
106.60
102.40
104.10
104.10
336,766
Sep 8, 2026
103.00
106.20
102.20
105.30
105.30
222,153
Sep 7, 2026
102.30
103.50
102.20
103.50
103.50
153,362
Sep 4, 2026
103.50
103.50
101.00
102.70
102.70
195,475
Sep 3, 2026
0.271
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
100.00
102.20
99.55
102.20
102.20
153,429
Sep 2, 2026
100.80
101.70
99.30
100.60
100.33
330,880
Sep 1, 2026
102.20
102.40
100.20
101.30
101.03
322,257
Aug 31, 2026
102.50
103.20
102.00
102.50
102.22
440,582
Aug 28, 2026
104.30
104.50
102.00
102.10
101.82
472,044
Aug 27, 2026
102.50
104.10
102.50
104.00
103.72
275,700
Aug 26, 2026
101.80
103.90
101.80
102.80
102.52
225,420
Aug 25, 2026
101.30
103.20
100.40
102.30
102.02
276,828
Aug 24, 2026
100.00
101.70
100.00
100.80
100.53
230,788
Aug 21, 2026
100.60
102.00
100.40
100.60
100.33
166,652
Aug 20, 2026
102.30
102.60
99.15
100.70
100.43
370,882
Aug 19, 2026
101.00
102.70
99.55
101.90
101.63
361,326
Aug 18, 2026
101.00
102.30
98.80
99.05
98.78
401,166
Aug 17, 2026
101.50
102.00
100.00
100.00
99.73
303,764
Aug 14, 2026
103.80
103.80
100.50
101.40
101.13
541,909
Aug 13, 2026
104.00
105.00
102.70
102.90
102.62
422,980
Aug 12, 2026
102.00
105.30
101.90
103.80
103.52
805,758
Aug 11, 2026
95.05
97.45
94.30
96.50
96.24
555,062
Aug 10, 2026
96.50
98.00
94.95
95.25
94.99
547,267
Aug 7, 2026
88.55
97.85
88.55
96.10
95.84
1,446,069
Aug 6, 2026
83.50
84.30
80.65
81.55
81.33
493,313
Aug 5, 2026
83.55
83.85
82.45
83.75
83.52
455,145
Aug 4, 2026
81.90
83.50
81.40
83.50
83.28
289,649
Aug 3, 2026
81.30
82.25
80.10
81.30
81.08
218,304
Jul 31, 2026
78.80
82.35
78.80
80.25
80.03
385,216
Jul 30, 2026
76.25
78.85
75.60
78.60
78.39
270,281
Jul 29, 2026
78.00
78.00
75.75
76.05
75.85
189,804
Jul 28, 2026
75.75
78.20
75.65
77.60
77.39
260,983
Jul 27, 2026
77.20
78.60
75.60
75.60
75.40
242,444
Jul 24, 2026
74.85
76.35
74.45
76.10
75.89
246,117
Jul 23, 2026
76.15
76.50
74.40
74.95
74.75
205,766
Jul 22, 2026
75.90
76.85
75.25
76.40
76.19
225,279
Jul 21, 2026
76.60
76.60
74.85
76.30
76.09
275,994
Jul 20, 2026
76.00
77.20
75.95
76.45
76.24
301,005
Jul 17, 2026
77.90
78.05
76.20
76.65
76.44
298,114
Jul 16, 2026
77.60
78.20
76.65
77.85
77.64
323,117
Jul 15, 2026
77.80
78.80
76.85
78.05
77.84
504,384
Jul 14, 2026
77.75
77.95
76.45
77.20
76.99
306,209
Jul 13, 2026
79.30
79.50
78.05
78.05
77.84
160,021
Jul 10, 2026
78.85
80.20
78.40
79.55
79.34
242,741
Jul 9, 2026
77.95
78.75
76.95
78.75
78.54
329,239
Jul 8, 2026
77.85
78.05
75.15
76.45
76.24
377,660
Jul 7, 2026
81.10
81.25
78.00
78.00
77.79
295,817
Jul 6, 2026
81.35
81.35
79.55
80.75
80.53
247,282
Jul 3, 2026
80.35
81.65
79.55
81.65
81.43
422,429
Jul 2, 2026
78.10
80.25
78.00
79.20
78.99
612,950
Jul 1, 2026
79.90
80.35
76.75
78.75
78.54
1,073,193
Jun 30, 2026
80.55
81.35
79.00
79.95
79.73
568,974
Jun 29, 2026
81.75
82.10
79.10
79.35
79.14
486,893
Jun 26, 2026
83.95
84.65
81.55
81.55
81.33
458,161
Jun 25, 2026
84.95
85.55
83.90
84.20
83.97
572,112
Jun 24, 2026
82.25
84.15
81.65
83.90
83.67
375,650
Jun 23, 2026
84.40
84.40
81.85
81.85
81.63
485,619
Jun 22, 2026
84.80
85.00
83.70
84.85
84.62
592,347
Jun 19, 2026
86.60
86.60
84.85
84.85
84.62
622,797
Jun 18, 2026
87.35
87.70
85.15
86.95
86.72
443,199
Jun 17, 2026
86.75
87.90
86.45
87.30
87.06
302,941
Jun 16, 2026
84.50
87.45
84.45
86.85
86.62
373,487
Jun 15, 2026
85.00
88.00
84.45
84.45
84.22
321,173
Jun 12, 2026
83.35
84.50
82.80
84.05
83.82
270,140
Jun 11, 2026
80.45
81.55
79.45
81.55
81.33
480,991
Jun 10, 2026
82.75
82.95
80.30
80.30
80.08
358,127
Jun 9, 2026
81.00
84.00
80.90
82.40
82.18
536,001
Jun 8, 2026
80.80
81.65
79.75
81.25
81.03
309,649
Jun 5, 2026
81.30
82.35
80.85
81.90
81.68
314,469
Jun 4, 2026
82.05
83.30
80.25
81.20
80.98
368,807
Jun 3, 2026
76.95
82.95
76.70
82.20
81.98
566,108
Jun 2, 2026
76.15
77.60
75.90
77.25
77.04
259,166
Jun 1, 2026
79.30
79.60
74.95
75.95
75.75
446,230
May 29, 2026
78.80
81.10
78.30
78.60
78.39
1,467,485
May 28, 2026
77.40
78.70
76.85
78.10
77.89
244,590
May 27, 2026
76.50
78.30
76.50
77.70
77.49
244,696
May 26, 2026
76.40
77.20
76.10
76.65
76.44
248,891
May 25, 2026
74.80
76.70
74.75
76.65
76.44
93,035
May 22, 2026
74.80
74.80
73.40
73.75
73.55
324,399
May 21, 2026
72.65
74.10
71.90
73.40
73.20
361,800
May 20, 2026
71.00
73.25
70.55
72.40
72.20
492,820
May 19, 2026
73.80
74.55
70.85
71.55
71.36
354,375
May 18, 2026
73.00
74.10
71.45
73.75
73.55
316,046
May 15, 2026
75.05
75.55
73.25
73.25
73.05
278,972
May 14, 2026
76.05
76.15
75.10
76.15
75.94
344,747
May 13, 2026
76.30
76.65
73.85
74.95
74.75
348,776
May 12, 2026
76.55
77.30
75.25
76.00
75.80
371,689
May 11, 2026
77.60
79.35
76.90
77.55
77.34
512,797
May 8, 2026
78.30
79.30
77.60
77.95
77.74
447,353
May 7, 2026
79.55
82.30
79.15
79.15
78.94
558,360
May 6, 2026
78.00
81.05
77.65
78.85
78.64
543,854
May 5, 2026
80.00
80.00
76.55
76.75
76.54
671,209
Apr 30, 2026
77.60
80.65
77.35
78.65
78.44
430,177
Apr 29, 2026
78.30
79.85
78.10
79.20
78.99
332,670
Apr 28, 2026
79.35
79.60
77.70
78.00
77.79
267,750
Apr 27, 2026
80.00
80.95
79.05
79.25
79.04
160,720
Apr 24, 2026
77.65
79.85
77.65
79.60
79.39
269,352
Apr 23, 2026
79.30
80.00
78.80
79.00
78.79
313,508
Apr 22, 2026
79.75
81.30
79.70
80.30
80.08
371,719
Apr 21, 2026
80.90
81.30
78.85
79.60
79.39
232,374
Apr 20, 2026
80.40
81.05
79.85
80.55
80.33
245,776
Apr 17, 2026
78.75
82.90
78.75
81.70
81.48
341,372
Apr 16, 2026
78.35
79.35
78.10
78.85
78.64
305,297
Apr 15, 2026
78.60
79.50
78.40
78.55
78.34
277,309
Apr 14, 2026
76.30
78.85
76.15
78.65
78.44
322,474
Apr 13, 2026
76.00
76.35
74.70
75.35
75.15
239,983
Apr 10, 2026
75.90
78.80
75.55
77.15
76.94
347,793
Apr 9, 2026
0.292
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
77.50
77.50
75.15
75.55
75.35
401,941
Apr 8, 2026
76.65
77.90
75.50
77.90
77.40
391,082
Apr 7, 2026
73.00
74.60
71.10
71.65
71.19
271,173
Apr 2, 2026
72.25
73.30
71.65
72.60
72.13
193,152
Apr 1, 2026
74.60
75.30
72.80
73.70
73.23
424,814
Mar 31, 2026
72.65
74.45
71.95
72.10
71.64
446,977
Mar 30, 2026
71.10
73.00
70.90
72.70
72.23
497,568
Mar 27, 2026
71.00
71.90
70.20
71.70
71.24
833,757
Mar 26, 2026
72.10
72.95
70.45
70.45
70.00
306,711
Mar 25, 2026
72.50
74.10
71.95
73.10
72.63
505,222
Mar 24, 2026
71.55
72.15
70.40
70.55
70.10
319,275
Mar 23, 2026
68.25
73.70
66.65
71.30
70.84
485,935
Mar 20, 2026
70.00
70.20
68.85
69.75
69.30
1,630,836
Mar 19, 2026
70.30
70.50
67.60
68.70
68.26
503,047
Mar 18, 2026
72.55
74.00
71.60
72.05
71.59
305,224
Mar 17, 2026
73.10
74.00
72.30
72.30
71.83
321,127
Mar 16, 2026
72.60
74.10
71.85
73.30
72.83
237,428
Mar 13, 2026
74.25
74.25
72.90
72.95
72.48
348,322
Mar 12, 2026
76.90
77.20
74.60
74.60
74.12
347,114
Mar 11, 2026
77.25
77.85
76.60
77.10
76.60
243,566
Mar 10, 2026
78.50
79.50
77.10
77.25
76.75
235,542
Mar 9, 2026
74.95
76.40
73.95
75.85
75.36
452,295
Mar 6, 2026
79.55
79.70
76.65
77.10
76.60
509,727
Mar 5, 2026
79.50
81.45
78.60
78.80
78.29
573,731
Mar 4, 2026
79.80
81.40
79.10
79.80
79.29
555,904
Mar 3, 2026
82.55
82.55
78.95
79.70
79.19
920,361
Mar 2, 2026
82.10
83.30
81.40
83.00
82.47
562,742
Feb 27, 2026
81.80
84.45
81.80
84.35
83.81
392,804
Feb 26, 2026
81.70
82.50
81.05
82.00
81.47
211,540
Feb 25, 2026
84.30
84.65
82.05
82.05
81.52
368,223
Feb 24, 2026
83.75
84.90
83.35
84.75
84.20
703,724
Feb 23, 2026
85.80
86.00
83.80
83.80
83.26
356,834
Feb 20, 2026
84.00
87.70
83.50
85.80
85.25
839,535
Feb 19, 2026
77.45
79.80
77.45
79.65
79.14
338,576
Feb 18, 2026
77.90
79.00
77.10
78.85
78.34
362,851
Feb 17, 2026
79.00
80.00
75.95
77.75
77.25
523,760
Feb 16, 2026
82.00
82.05
79.65
79.65
79.14
370,176
Feb 13, 2026
82.95
83.30
80.75
81.50
80.98
690,295
Feb 12, 2026
82.55
85.45
82.55
84.10
83.56
842,898
Feb 11, 2026
83.00
83.75
81.45
82.55
82.02
415,487
Feb 10, 2026
82.10
82.75
80.80
81.20
80.68
312,470
Feb 9, 2026
80.15
82.40
80.15
81.80
81.27
744,517
Feb 6, 2026
78.30
80.55
77.50
80.50
79.98
719,501
Feb 5, 2026
77.65
78.60
77.10
78.30
77.80
495,378
Feb 4, 2026
75.40
79.30
75.15
77.60
77.10
473,934
Feb 3, 2026
74.90
75.95
74.15
74.70
74.22
240,542
Feb 2, 2026
73.50
74.90
72.95
74.90
74.42
220,449
Jan 30, 2026
73.85
74.65
73.50
73.50
73.03
287,555
Jan 29, 2026
74.75
75.20
73.45
73.75
73.28
285,351
Jan 28, 2026
73.20
75.05
73.20
74.85
74.37
126,668
Jan 27, 2026
73.55
74.30
72.65
73.80
73.33
500,258
Jan 26, 2026
72.10
73.90
72.05
73.75
73.28
276,565
Jan 23, 2026
72.30
72.30
71.30
72.15
71.69
211,348
Jan 22, 2026
71.90
73.25
71.65
72.30
71.83
201,843
Jan 21, 2026
69.60
71.20
69.10
70.90
70.44
185,870
Jan 20, 2026
69.95
70.45
68.95
69.35
68.90
190,637
Jan 19, 2026
71.40
71.40
69.95
70.80
70.34
221,495
Jan 16, 2026
72.25
72.65
71.95
72.00
71.54
292,847
Jan 15, 2026
72.25
73.05
72.25
72.65
72.18
204,642
Jan 14, 2026
71.25
73.25
70.90
72.40
71.93
293,084
Jan 13, 2026
73.65
73.65
70.90
71.35
70.89
621,369
Jan 12, 2026
72.40
74.15
72.40
73.75
73.28
328,038
Jan 9, 2026
71.45
73.25
71.35
73.25
72.78
291,084
Jan 8, 2026
70.70
71.80
70.00
71.25
70.79
530,857
Jan 7, 2026
68.70
71.80
68.25
70.80
70.34
785,334
Jan 6, 2026
73.25
73.30
71.90
72.15
71.69
424,758
Jan 5, 2026
75.15
75.20
72.85
73.25
72.78
238,613
Jan 2, 2026
74.10
74.40
73.20
73.55
73.08
207,961
Dec 31, 2025
73.95
74.20
73.75
74.15
73.67
44,567
Dec 30, 2025
73.85
74.35
73.55
74.30
73.82
133,434
Dec 29, 2025
74.00
74.95
73.70
73.70
73.23
187,261
Dec 24, 2025
74.45
74.45
73.35
73.85
73.37
95,467
Dec 23, 2025
74.40
74.95
74.15
74.30
73.82
128,912
Dec 22, 2025
74.30
74.85
74.00
74.60
74.12
439,971
Dec 19, 2025
74.10
75.10
73.80
74.45
73.97
971,345
Dec 18, 2025
73.95
74.25
73.25
74.20
73.72
306,363
Dec 17, 2025
74.90
75.55
73.75
73.95
73.47
323,092
Dec 16, 2025
74.45
76.25
74.30
75.35
74.87
357,901
Dec 15, 2025
74.90
75.25
74.05
74.90
74.42
251,051
Dec 12, 2025
75.75
76.30
74.45
74.45
73.97
280,090
Dec 11, 2025
74.20
75.80
74.00
75.30
74.82
230,124
Dec 10, 2025
73.80
74.55
73.75
73.90
73.42
300,593
Dec 9, 2025
74.95
75.25
73.55
73.95
73.47
250,587
Dec 8, 2025
75.00
75.45
74.50
74.70
74.22
475,133
Dec 5, 2025
74.00
76.05
73.70
75.00
74.52
364,652
Dec 4, 2025
74.40
74.85
73.25
73.50
73.03
222,017
Dec 3, 2025
72.75
74.50
72.50
73.90
73.42
633,019
Dec 2, 2025
73.60
74.35
72.55
72.80
72.33
295,074
Dec 1, 2025
74.10
74.10
73.05
73.40
72.93
321,536
Nov 28, 2025
72.55
74.45
71.95
73.85
73.37
342,646
Nov 27, 2025
71.85
72.55
71.55
72.35
71.88
264,484
Nov 26, 2025
71.20
72.05
70.65
71.60
71.14
344,172
Nov 25, 2025
68.25
71.05
67.70
71.05
70.59
424,736
Nov 24, 2025
67.45
68.90
67.20
68.40
67.96
1,159,453
Nov 21, 2025
65.30
66.75
65.20
66.65
66.22
622,093
Nov 20, 2025
67.30
68.35
66.80
66.95
66.52
568,762
Nov 19, 2025
64.20
66.70
63.85
65.65
65.23
493,240
Nov 18, 2025
65.20
65.40
63.65
64.20
63.79
405,543
Nov 17, 2025
67.30
67.35
66.25
66.25
65.82
222,178
Nov 14, 2025
67.45
67.75
66.45
67.35
66.92
335,357
Nov 13, 2025
69.70
70.20
67.90
67.90
67.46
435,670
Nov 12, 2025
69.25
70.45
69.05
69.65
69.20
412,504
Nov 11, 2025
66.85
70.15
66.60
69.25
68.80
1,103,940
Nov 10, 2025
66.00
67.90
66.00
67.15
66.72
848,484
Nov 7, 2025
64.65
64.70
62.60
62.85
62.45
691,444
Nov 6, 2025
65.00
65.30
64.25
64.25
63.84
318,687
Nov 5, 2025
63.60
65.55
63.25
65.55
65.13
544,501
Nov 4, 2025
63.70
64.15
63.10
64.15
63.74
507,683
Nov 3, 2025
64.80
65.40
64.45
64.45
64.04
178,301
Oct 31, 2025
65.75
65.95
64.85
64.90
64.48
336,476
Oct 30, 2025
68.10
68.25
65.25
66.40
65.97
314,110
