Kingspan Group plc (ISE:KRX)
Ireland
· Delayed Price · Currency is EUR 75.85
-1.25 (-1.62%)
At close: Mar 9, 2026
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.95 | 76.40 | 73.95 | 75.85 | 75.85 | -1.62% | 452,295 |
| Mar 6, 2026 | 79.55 | 79.70 | 76.65 | 77.10 | 77.10 | -2.16% | 509,727 |
| Mar 5, 2026 | 79.50 | 81.45 | 78.60 | 78.80 | 78.80 | -1.25% | 573,731 |
| Mar 4, 2026 | 79.80 | 81.40 | 79.10 | 79.80 | 79.80 | 0.13% | 555,904 |
| Mar 3, 2026 | 82.55 | 82.55 | 78.95 | 79.70 | 79.70 | -3.98% | 920,361 |
| Mar 2, 2026 | 82.10 | 83.30 | 81.40 | 83.00 | 83.00 | -1.60% | 562,742 |
| Feb 27, 2026 | 81.80 | 84.45 | 81.80 | 84.35 | 84.35 | 2.87% | 392,804 |
| Feb 26, 2026 | 81.70 | 82.50 | 81.05 | 82.00 | 82.00 | -0.06% | 211,540 |
| Feb 25, 2026 | 84.30 | 84.65 | 82.05 | 82.05 | 82.05 | -3.19% | 368,223 |
| Feb 24, 2026 | 83.75 | 84.90 | 83.35 | 84.75 | 84.75 | 1.13% | 703,724 |
| Feb 23, 2026 | 85.80 | 86.00 | 83.80 | 83.80 | 83.80 | -2.33% | 356,834 |
| Feb 20, 2026 | 84.00 | 87.70 | 83.50 | 85.80 | 85.80 | 7.72% | 839,535 |
| Feb 19, 2026 | 77.45 | 79.80 | 77.45 | 79.65 | 79.65 | 1.01% | 338,576 |
| Feb 18, 2026 | 77.90 | 79.00 | 77.10 | 78.85 | 78.85 | 1.41% | 362,851 |
| Feb 17, 2026 | 79.00 | 80.00 | 75.95 | 77.75 | 77.75 | -2.39% | 523,760 |
| Feb 16, 2026 | 82.00 | 82.05 | 79.65 | 79.65 | 79.65 | -2.27% | 370,176 |
| Feb 13, 2026 | 82.95 | 83.30 | 80.75 | 81.50 | 81.50 | -3.09% | 690,295 |
| Feb 12, 2026 | 82.55 | 85.45 | 82.55 | 84.10 | 84.10 | 1.88% | 842,898 |
| Feb 11, 2026 | 83.00 | 83.75 | 81.45 | 82.55 | 82.55 | 1.66% | 415,487 |
| Feb 10, 2026 | 82.10 | 82.75 | 80.80 | 81.20 | 81.20 | -0.73% | 312,470 |
| Feb 9, 2026 | 80.15 | 82.40 | 80.15 | 81.80 | 81.80 | 1.61% | 744,517 |
| Feb 6, 2026 | 78.30 | 80.55 | 77.50 | 80.50 | 80.50 | 2.81% | 719,501 |
| Feb 5, 2026 | 77.65 | 78.60 | 77.10 | 78.30 | 78.30 | 0.90% | 495,378 |
| Feb 4, 2026 | 75.40 | 79.30 | 75.15 | 77.60 | 77.60 | 3.88% | 473,934 |
| Feb 3, 2026 | 74.90 | 75.95 | 74.15 | 74.70 | 74.70 | -0.27% | 240,542 |
| Feb 2, 2026 | 73.50 | 74.90 | 72.95 | 74.90 | 74.90 | 1.90% | 220,449 |
| Jan 30, 2026 | 73.85 | 74.65 | 73.50 | 73.50 | 73.50 | -0.34% | 287,555 |
| Jan 29, 2026 | 74.75 | 75.20 | 73.45 | 73.75 | 73.75 | -1.47% | 285,351 |
| Jan 28, 2026 | 73.20 | 75.05 | 73.20 | 74.85 | 74.85 | 1.42% | 126,668 |
| Jan 27, 2026 | 73.55 | 74.30 | 72.65 | 73.80 | 73.80 | 0.07% | 500,258 |
| Jan 26, 2026 | 72.10 | 73.90 | 72.05 | 73.75 | 73.75 | 2.22% | 276,565 |
| Jan 23, 2026 | 72.30 | 72.30 | 71.30 | 72.15 | 72.15 | -0.21% | 211,348 |
| Jan 22, 2026 | 71.90 | 73.25 | 71.65 | 72.30 | 72.30 | 1.97% | 201,843 |
| Jan 21, 2026 | 69.60 | 71.20 | 69.10 | 70.90 | 70.90 | 2.24% | 185,870 |
| Jan 20, 2026 | 69.95 | 70.45 | 68.95 | 69.35 | 69.35 | -2.05% | 190,637 |
| Jan 19, 2026 | 71.40 | 71.40 | 69.95 | 70.80 | 70.80 | -1.67% | 221,495 |
| Jan 16, 2026 | 72.25 | 72.65 | 71.95 | 72.00 | 72.00 | -0.89% | 292,847 |
| Jan 15, 2026 | 72.25 | 73.05 | 72.25 | 72.65 | 72.65 | 0.35% | 204,642 |
| Jan 14, 2026 | 71.25 | 73.25 | 70.90 | 72.40 | 72.40 | 1.47% | 293,084 |
| Jan 13, 2026 | 73.65 | 73.65 | 70.90 | 71.35 | 71.35 | -3.25% | 621,369 |
| Jan 12, 2026 | 72.40 | 74.15 | 72.40 | 73.75 | 73.75 | 0.68% | 328,038 |
| Jan 9, 2026 | 71.45 | 73.25 | 71.35 | 73.25 | 73.25 | 2.81% | 291,084 |
| Jan 8, 2026 | 70.70 | 71.80 | 70.00 | 71.25 | 71.25 | 0.64% | 530,857 |
| Jan 7, 2026 | 68.70 | 71.80 | 68.25 | 70.80 | 70.80 | -1.87% | 785,334 |
| Jan 6, 2026 | 73.25 | 73.30 | 71.90 | 72.15 | 72.15 | -1.50% | 424,758 |
| Jan 5, 2026 | 75.15 | 75.20 | 72.85 | 73.25 | 73.25 | -0.41% | 238,613 |
| Jan 2, 2026 | 74.10 | 74.40 | 73.20 | 73.55 | 73.55 | -0.81% | 207,961 |
| Dec 31, 2025 | 73.95 | 74.20 | 73.75 | 74.15 | 74.15 | -0.20% | 44,567 |
| Dec 30, 2025 | 73.85 | 74.35 | 73.55 | 74.30 | 74.30 | 0.81% | 133,434 |
| Dec 29, 2025 | 74.00 | 74.95 | 73.70 | 73.70 | 73.70 | -0.20% | 187,261 |
| Dec 24, 2025 | 74.45 | 74.45 | 73.35 | 73.85 | 73.85 | -0.61% | 95,467 |
| Dec 23, 2025 | 74.40 | 74.95 | 74.15 | 74.30 | 74.30 | -0.40% | 128,912 |
| Dec 22, 2025 | 74.30 | 74.85 | 74.00 | 74.60 | 74.60 | 0.20% | 439,971 |
| Dec 19, 2025 | 74.10 | 75.10 | 73.80 | 74.45 | 74.45 | 0.34% | 971,345 |
| Dec 18, 2025 | 73.95 | 74.25 | 73.25 | 74.20 | 74.20 | 0.34% | 306,363 |
| Dec 17, 2025 | 74.90 | 75.55 | 73.75 | 73.95 | 73.95 | -1.86% | 323,092 |
| Dec 16, 2025 | 74.45 | 76.25 | 74.30 | 75.35 | 75.35 | 0.60% | 357,901 |
| Dec 15, 2025 | 74.90 | 75.25 | 74.05 | 74.90 | 74.90 | 0.60% | 251,051 |
| Dec 12, 2025 | 75.75 | 76.30 | 74.45 | 74.45 | 74.45 | -1.13% | 280,090 |
| Dec 11, 2025 | 74.20 | 75.80 | 74.00 | 75.30 | 75.30 | 1.89% | 230,124 |
| Dec 10, 2025 | 73.80 | 74.55 | 73.75 | 73.90 | 73.90 | -0.07% | 300,593 |
| Dec 9, 2025 | 74.95 | 75.25 | 73.55 | 73.95 | 73.95 | -1.00% | 250,587 |
| Dec 8, 2025 | 75.00 | 75.45 | 74.50 | 74.70 | 74.70 | -0.40% | 475,133 |
| Dec 5, 2025 | 74.00 | 76.05 | 73.70 | 75.00 | 75.00 | 2.04% | 364,652 |
| Dec 4, 2025 | 74.40 | 74.85 | 73.25 | 73.50 | 73.50 | -0.54% | 222,017 |
| Dec 3, 2025 | 72.75 | 74.50 | 72.50 | 73.90 | 73.90 | 1.51% | 633,019 |
| Dec 2, 2025 | 73.60 | 74.35 | 72.55 | 72.80 | 72.80 | -0.82% | 295,074 |
| Dec 1, 2025 | 74.10 | 74.10 | 73.05 | 73.40 | 73.40 | -0.61% | 321,536 |
| Nov 28, 2025 | 72.55 | 74.45 | 71.95 | 73.85 | 73.85 | 2.07% | 342,646 |
| Nov 27, 2025 | 71.85 | 72.55 | 71.55 | 72.35 | 72.35 | 1.05% | 264,484 |
| Nov 26, 2025 | 71.20 | 72.05 | 70.65 | 71.60 | 71.60 | 0.77% | 344,172 |
| Nov 25, 2025 | 68.25 | 71.05 | 67.70 | 71.05 | 71.05 | 3.87% | 424,736 |
| Nov 24, 2025 | 67.45 | 68.90 | 67.20 | 68.40 | 68.40 | 2.63% | 1,159,453 |
| Nov 21, 2025 | 65.30 | 66.75 | 65.20 | 66.65 | 66.65 | -0.45% | 622,093 |
| Nov 20, 2025 | 67.30 | 68.35 | 66.80 | 66.95 | 66.95 | 1.98% | 568,762 |
| Nov 19, 2025 | 64.20 | 66.70 | 63.85 | 65.65 | 65.65 | 2.26% | 493,240 |
| Nov 18, 2025 | 65.20 | 65.40 | 63.65 | 64.20 | 64.20 | -3.09% | 405,543 |
| Nov 17, 2025 | 67.30 | 67.35 | 66.25 | 66.25 | 66.25 | -1.63% | 222,178 |
| Nov 14, 2025 | 67.45 | 67.75 | 66.45 | 67.35 | 67.35 | -0.81% | 335,357 |
| Nov 13, 2025 | 69.70 | 70.20 | 67.90 | 67.90 | 67.90 | -2.51% | 435,670 |
| Nov 12, 2025 | 69.25 | 70.45 | 69.05 | 69.65 | 69.65 | 0.58% | 412,504 |
| Nov 11, 2025 | 66.85 | 70.15 | 66.60 | 69.25 | 69.25 | 3.13% | 1,103,940 |
| Nov 10, 2025 | 66.00 | 67.90 | 66.00 | 67.15 | 67.15 | 6.84% | 848,484 |
| Nov 7, 2025 | 64.65 | 64.70 | 62.60 | 62.85 | 62.85 | -2.18% | 691,444 |
| Nov 6, 2025 | 65.00 | 65.30 | 64.25 | 64.25 | 64.25 | -1.98% | 318,687 |
| Nov 5, 2025 | 63.60 | 65.55 | 63.25 | 65.55 | 65.55 | 2.18% | 544,501 |
| Nov 4, 2025 | 63.70 | 64.15 | 63.10 | 64.15 | 64.15 | -0.47% | 507,683 |
| Nov 3, 2025 | 64.80 | 65.40 | 64.45 | 64.45 | 64.45 | -0.69% | 178,301 |
| Oct 31, 2025 | 65.75 | 65.95 | 64.85 | 64.90 | 64.90 | -2.26% | 336,476 |
| Oct 30, 2025 | 68.10 | 68.25 | 65.25 | 66.40 | 66.40 | -2.92% | 314,110 |
| Oct 29, 2025 | 68.60 | 69.25 | 68.10 | 68.40 | 68.40 | -0.73% | 388,338 |
| Oct 28, 2025 | 68.70 | 69.65 | 68.70 | 68.90 | 68.90 | -0.72% | 525,938 |
| Oct 27, 2025 | 71.00 | 71.00 | 69.35 | 69.40 | 69.40 | -1.42% | 184,058 |
| Oct 24, 2025 | 69.10 | 70.40 | 68.75 | 70.40 | 70.40 | 2.40% | 910,436 |
| Oct 23, 2025 | 69.35 | 70.10 | 68.45 | 68.75 | 68.75 | -1.22% | 321,891 |
| Oct 22, 2025 | 69.00 | 70.00 | 68.15 | 69.60 | 69.60 | -0.07% | 371,455 |
| Oct 21, 2025 | 69.45 | 69.65 | 68.55 | 69.65 | 69.65 | 0.29% | 368,649 |
| Oct 20, 2025 | 69.95 | 69.95 | 68.30 | 69.45 | 69.45 | 0.94% | 276,585 |
| Oct 17, 2025 | 69.15 | 69.85 | 68.00 | 68.80 | 68.80 | -2.34% | 203,583 |
| Oct 16, 2025 | 70.85 | 70.90 | 69.80 | 70.45 | 70.45 | -0.07% | 221,348 |