Kingspan Group plc (ISE:KRX)
Ireland
· Delayed Price · Currency is EUR 75.00
+1.50 (2.04%)
At close: Dec 5, 2025
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 71.45 | 72.00 | 70.50 | 70.50 | 70.50 | 0.86% | 231,640 |
| Oct 14, 2025 | 69.00 | 70.60 | 68.80 | 69.90 | 69.90 | -0.78% | 644,991 |
| Oct 13, 2025 | 69.50 | 70.95 | 69.45 | 70.45 | 70.45 | 1.59% | 885,073 |
| Oct 10, 2025 | 70.55 | 70.90 | 69.35 | 69.35 | 69.35 | -1.35% | 303,465 |
| Oct 9, 2025 | 70.50 | 71.35 | 69.40 | 70.30 | 70.30 | -1.68% | 317,805 |
| Oct 8, 2025 | 72.00 | 72.40 | 71.00 | 71.50 | 71.50 | -0.90% | 224,802 |
| Oct 7, 2025 | 72.05 | 72.85 | 71.65 | 72.15 | 72.15 | 0.28% | 179,970 |
| Oct 6, 2025 | 72.50 | 73.35 | 71.80 | 71.95 | 71.95 | -0.90% | 244,088 |
| Oct 3, 2025 | 72.70 | 73.20 | 71.95 | 72.60 | 72.60 | 0.48% | 325,522 |
| Oct 2, 2025 | 71.05 | 72.85 | 71.05 | 72.25 | 72.25 | 1.98% | 267,770 |
| Oct 1, 2025 | 70.25 | 71.00 | 70.05 | 70.85 | 70.85 | 0.07% | 948,737 |
| Sep 30, 2025 | 69.60 | 71.30 | 69.15 | 70.80 | 70.80 | 1.51% | 298,713 |
| Sep 29, 2025 | 71.20 | 71.75 | 69.55 | 69.75 | 69.75 | -1.55% | 246,661 |
| Sep 26, 2025 | 70.40 | 72.15 | 70.40 | 70.85 | 70.85 | 1.21% | 425,388 |
| Sep 25, 2025 | 69.95 | 70.95 | 69.50 | 70.00 | 70.00 | -0.36% | 495,738 |
| Sep 24, 2025 | 70.75 | 71.80 | 69.75 | 70.25 | 70.25 | -1.54% | 436,265 |
| Sep 23, 2025 | 74.40 | 74.85 | 71.10 | 71.35 | 71.35 | 8.19% | 456,411 |
| Sep 22, 2025 | 65.70 | 67.00 | 65.20 | 65.95 | 65.95 | 0.53% | 412,342 |
| Sep 19, 2025 | 67.15 | 67.25 | 65.60 | 65.60 | 65.60 | -2.09% | 1,198,474 |
| Sep 18, 2025 | 67.35 | 67.50 | 66.40 | 67.00 | 67.00 | 0.07% | 299,830 |
| Sep 17, 2025 | 68.15 | 68.15 | 66.80 | 66.95 | 66.95 | -1.03% | 212,906 |
| Sep 16, 2025 | 68.50 | 69.25 | 67.60 | 67.65 | 67.65 | -1.74% | 286,437 |
| Sep 15, 2025 | 69.50 | 69.70 | 68.65 | 68.85 | 68.85 | -0.72% | 117,740 |
| Sep 12, 2025 | 69.75 | 70.05 | 69.00 | 69.35 | 69.35 | -0.14% | 297,236 |
| Sep 11, 2025 | 69.00 | 70.05 | 68.80 | 69.45 | 69.45 | 0.65% | 122,885 |
| Sep 10, 2025 | 69.05 | 69.80 | 68.95 | 69.00 | 69.00 | 0.07% | 207,383 |
| Sep 9, 2025 | 71.25 | 71.55 | 68.85 | 68.95 | 68.95 | -3.16% | 479,498 |
| Sep 8, 2025 | 70.00 | 71.45 | 69.65 | 71.20 | 71.20 | 2.59% | 316,061 |
| Sep 5, 2025 | 68.50 | 70.05 | 68.30 | 69.40 | 69.40 | 2.06% | 412,826 |
| Sep 4, 2025 | 67.30 | 68.35 | 66.85 | 68.00 | 68.00 | 0.97% | 447,651 |
| Sep 3, 2025 | 66.00 | 67.50 | 65.55 | 67.35 | 67.09 | 2.82% | 447,925 |
| Sep 2, 2025 | 66.65 | 67.35 | 65.25 | 65.50 | 65.24 | -1.13% | 367,850 |
| Sep 1, 2025 | 65.70 | 66.50 | 65.70 | 66.25 | 65.99 | 0.53% | 226,995 |
| Aug 29, 2025 | 66.65 | 67.20 | 65.85 | 65.90 | 65.64 | -1.86% | 446,333 |
| Aug 28, 2025 | 66.65 | 67.65 | 66.65 | 67.15 | 66.89 | 0.30% | 500,875 |
| Aug 27, 2025 | 67.00 | 67.70 | 66.80 | 66.95 | 66.69 | -0.30% | 200,731 |
| Aug 26, 2025 | 67.75 | 68.20 | 67.15 | 67.15 | 66.89 | -2.33% | 728,637 |
| Aug 25, 2025 | 69.50 | 69.80 | 68.60 | 68.75 | 68.48 | -1.65% | 163,352 |
| Aug 22, 2025 | 68.00 | 70.10 | 68.00 | 69.90 | 69.63 | 1.82% | 242,877 |
| Aug 21, 2025 | 68.80 | 69.40 | 68.10 | 68.65 | 68.38 | -0.44% | 252,357 |
| Aug 20, 2025 | 71.55 | 72.30 | 68.95 | 68.95 | 68.68 | -4.44% | 456,044 |
| Aug 19, 2025 | 70.65 | 72.30 | 70.65 | 72.15 | 71.87 | 1.98% | 334,846 |
| Aug 18, 2025 | 70.85 | 71.00 | 69.50 | 70.75 | 70.47 | -0.35% | 293,823 |
| Aug 15, 2025 | 70.00 | 71.05 | 69.90 | 71.00 | 70.72 | 1.72% | 600,858 |
| Aug 14, 2025 | 70.50 | 70.90 | 69.50 | 69.80 | 69.53 | -0.07% | 438,867 |
| Aug 13, 2025 | 69.30 | 69.90 | 68.85 | 69.85 | 69.58 | 1.60% | 450,395 |
| Aug 12, 2025 | 68.65 | 69.20 | 68.50 | 68.75 | 68.48 | 0.66% | 466,500 |
| Aug 11, 2025 | 71.30 | 71.85 | 68.30 | 68.30 | 68.03 | -3.80% | 288,152 |
| Aug 8, 2025 | 68.50 | 72.15 | 67.15 | 71.00 | 70.72 | -0.84% | 927,921 |
| Aug 7, 2025 | 70.65 | 72.30 | 70.55 | 71.60 | 71.32 | 1.42% | 786,110 |
| Aug 6, 2025 | 70.60 | 71.25 | 70.10 | 70.60 | 70.32 | 1.15% | 398,073 |
| Aug 5, 2025 | 70.35 | 70.70 | 69.40 | 69.80 | 69.53 | 0.36% | 236,258 |
| Aug 4, 2025 | 69.65 | 70.00 | 69.30 | 69.55 | 69.28 | 0.36% | 233,430 |
| Aug 1, 2025 | 71.55 | 71.55 | 69.15 | 69.30 | 69.03 | -4.61% | 747,849 |
| Jul 31, 2025 | 72.80 | 75.05 | 72.65 | 72.65 | 72.37 | -2.55% | 483,958 |
| Jul 30, 2025 | 74.85 | 75.95 | 74.55 | 74.55 | 74.26 | -0.33% | 321,671 |
| Jul 29, 2025 | 74.10 | 75.75 | 74.10 | 74.80 | 74.51 | 0.67% | 350,197 |
| Jul 28, 2025 | 75.90 | 76.10 | 74.00 | 74.30 | 74.01 | -0.27% | 212,795 |
| Jul 25, 2025 | 74.90 | 74.90 | 73.85 | 74.50 | 74.21 | -0.47% | 193,698 |
| Jul 24, 2025 | 75.15 | 75.50 | 73.85 | 74.85 | 74.56 | 0.47% | 335,867 |
| Jul 23, 2025 | 73.05 | 74.55 | 73.05 | 74.50 | 74.21 | 3.62% | 684,946 |
| Jul 22, 2025 | 72.95 | 72.95 | 71.30 | 71.90 | 71.62 | -1.30% | 330,956 |
| Jul 21, 2025 | 73.10 | 73.45 | 72.40 | 72.85 | 72.57 | 0.07% | 182,629 |