Kingspan Group plc (ISE:KRX)
Ireland
· Delayed Price · Currency is EUR 79.70
+1.70 (2.18%)
Apr 29, 2026, 1:00 PM GMT
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.35 | 79.60 | 77.70 | 78.00 | 78.00 | -1.58% | 267,750 |
| Apr 27, 2026 | 80.00 | 80.95 | 79.05 | 79.25 | 79.25 | -0.44% | 160,720 |
| Apr 24, 2026 | 77.65 | 79.85 | 77.65 | 79.60 | 79.60 | 0.76% | 269,352 |
| Apr 23, 2026 | 79.30 | 80.00 | 78.80 | 79.00 | 79.00 | -1.62% | 313,508 |
| Apr 22, 2026 | 79.75 | 81.30 | 79.70 | 80.30 | 80.30 | 0.88% | 371,719 |
| Apr 21, 2026 | 80.90 | 81.30 | 78.85 | 79.60 | 79.60 | -1.18% | 232,374 |
| Apr 20, 2026 | 80.40 | 81.05 | 79.85 | 80.55 | 80.55 | -1.41% | 245,776 |
| Apr 17, 2026 | 78.75 | 82.90 | 78.75 | 81.70 | 81.70 | 3.61% | 341,372 |
| Apr 16, 2026 | 78.35 | 79.35 | 78.10 | 78.85 | 78.85 | 0.38% | 305,297 |
| Apr 15, 2026 | 78.60 | 79.50 | 78.40 | 78.55 | 78.55 | -0.13% | 277,309 |
| Apr 14, 2026 | 76.30 | 78.85 | 76.15 | 78.65 | 78.65 | 4.38% | 322,474 |
| Apr 13, 2026 | 76.00 | 76.35 | 74.70 | 75.35 | 75.35 | -2.33% | 239,983 |
| Apr 10, 2026 | 75.90 | 78.80 | 75.55 | 77.15 | 77.15 | 2.12% | 347,793 |
| Apr 9, 2026 | 77.50 | 77.50 | 75.15 | 75.55 | 75.55 | -3.02% | 401,941 |
| Apr 8, 2026 | 76.65 | 77.90 | 75.50 | 77.90 | 77.61 | 8.72% | 391,082 |
| Apr 7, 2026 | 73.00 | 74.60 | 71.10 | 71.65 | 71.38 | -1.31% | 271,173 |
| Apr 2, 2026 | 72.25 | 73.30 | 71.65 | 72.60 | 72.33 | -1.49% | 193,152 |
| Apr 1, 2026 | 74.60 | 75.30 | 72.80 | 73.70 | 73.42 | 2.22% | 424,814 |
| Mar 31, 2026 | 72.65 | 74.45 | 71.95 | 72.10 | 71.83 | -0.83% | 446,977 |
| Mar 30, 2026 | 71.10 | 73.00 | 70.90 | 72.70 | 72.43 | 1.39% | 497,568 |
| Mar 27, 2026 | 71.00 | 71.90 | 70.20 | 71.70 | 71.43 | 1.77% | 833,757 |
| Mar 26, 2026 | 72.10 | 72.95 | 70.45 | 70.45 | 70.19 | -3.63% | 306,711 |
| Mar 25, 2026 | 72.50 | 74.10 | 71.95 | 73.10 | 72.83 | 3.61% | 505,222 |
| Mar 24, 2026 | 71.55 | 72.15 | 70.40 | 70.55 | 70.29 | -1.05% | 319,275 |
| Mar 23, 2026 | 68.25 | 73.70 | 66.65 | 71.30 | 71.03 | 2.22% | 485,935 |
| Mar 20, 2026 | 70.00 | 70.20 | 68.85 | 69.75 | 69.49 | 1.53% | 1,630,836 |
| Mar 19, 2026 | 70.30 | 70.50 | 67.60 | 68.70 | 68.44 | -4.65% | 503,047 |
| Mar 18, 2026 | 72.55 | 74.00 | 71.60 | 72.05 | 71.78 | -0.35% | 305,224 |
| Mar 17, 2026 | 73.10 | 74.00 | 72.30 | 72.30 | 72.03 | -1.36% | 321,127 |
| Mar 16, 2026 | 72.60 | 74.10 | 71.85 | 73.30 | 73.03 | 0.48% | 237,428 |
| Mar 13, 2026 | 74.25 | 74.25 | 72.90 | 72.95 | 72.68 | -2.21% | 348,322 |
| Mar 12, 2026 | 76.90 | 77.20 | 74.60 | 74.60 | 74.32 | -3.24% | 347,114 |
| Mar 11, 2026 | 77.25 | 77.85 | 76.60 | 77.10 | 76.81 | -0.19% | 243,566 |
| Mar 10, 2026 | 78.50 | 79.50 | 77.10 | 77.25 | 76.96 | 1.85% | 235,542 |
| Mar 9, 2026 | 74.95 | 76.40 | 73.95 | 75.85 | 75.57 | -1.62% | 452,295 |
| Mar 6, 2026 | 79.55 | 79.70 | 76.65 | 77.10 | 76.81 | -2.16% | 509,727 |
| Mar 5, 2026 | 79.50 | 81.45 | 78.60 | 78.80 | 78.50 | -1.25% | 573,731 |
| Mar 4, 2026 | 79.80 | 81.40 | 79.10 | 79.80 | 79.50 | 0.13% | 555,904 |
| Mar 3, 2026 | 82.55 | 82.55 | 78.95 | 79.70 | 79.40 | -3.98% | 920,361 |
| Mar 2, 2026 | 82.10 | 83.30 | 81.40 | 83.00 | 82.69 | -1.60% | 562,742 |
| Feb 27, 2026 | 81.80 | 84.45 | 81.80 | 84.35 | 84.03 | 2.87% | 392,804 |
| Feb 26, 2026 | 81.70 | 82.50 | 81.05 | 82.00 | 81.69 | -0.06% | 211,540 |
| Feb 25, 2026 | 84.30 | 84.65 | 82.05 | 82.05 | 81.74 | -3.19% | 368,223 |
| Feb 24, 2026 | 83.75 | 84.90 | 83.35 | 84.75 | 84.43 | 1.13% | 703,724 |
| Feb 23, 2026 | 85.80 | 86.00 | 83.80 | 83.80 | 83.49 | -2.33% | 356,834 |
| Feb 20, 2026 | 84.00 | 87.70 | 83.50 | 85.80 | 85.48 | 7.72% | 839,535 |
| Feb 19, 2026 | 77.45 | 79.80 | 77.45 | 79.65 | 79.35 | 1.01% | 338,576 |
| Feb 18, 2026 | 77.90 | 79.00 | 77.10 | 78.85 | 78.55 | 1.41% | 362,851 |
| Feb 17, 2026 | 79.00 | 80.00 | 75.95 | 77.75 | 77.46 | -2.39% | 523,760 |
| Feb 16, 2026 | 82.00 | 82.05 | 79.65 | 79.65 | 79.35 | -2.27% | 370,176 |
| Feb 13, 2026 | 82.95 | 83.30 | 80.75 | 81.50 | 81.19 | -3.09% | 690,295 |
| Feb 12, 2026 | 82.55 | 85.45 | 82.55 | 84.10 | 83.78 | 1.88% | 842,898 |
| Feb 11, 2026 | 83.00 | 83.75 | 81.45 | 82.55 | 82.24 | 1.66% | 415,487 |
| Feb 10, 2026 | 82.10 | 82.75 | 80.80 | 81.20 | 80.90 | -0.73% | 312,470 |
| Feb 9, 2026 | 80.15 | 82.40 | 80.15 | 81.80 | 81.49 | 1.61% | 744,517 |
| Feb 6, 2026 | 78.30 | 80.55 | 77.50 | 80.50 | 80.20 | 2.81% | 719,501 |
| Feb 5, 2026 | 77.65 | 78.60 | 77.10 | 78.30 | 78.01 | 0.90% | 495,378 |
| Feb 4, 2026 | 75.40 | 79.30 | 75.15 | 77.60 | 77.31 | 3.88% | 473,934 |
| Feb 3, 2026 | 74.90 | 75.95 | 74.15 | 74.70 | 74.42 | -0.27% | 240,542 |
| Feb 2, 2026 | 73.50 | 74.90 | 72.95 | 74.90 | 74.62 | 1.90% | 220,449 |
| Jan 30, 2026 | 73.85 | 74.65 | 73.50 | 73.50 | 73.22 | -0.34% | 287,555 |
| Jan 29, 2026 | 74.75 | 75.20 | 73.45 | 73.75 | 73.47 | -1.47% | 285,351 |
| Jan 28, 2026 | 73.20 | 75.05 | 73.20 | 74.85 | 74.57 | 1.42% | 126,668 |
| Jan 27, 2026 | 73.55 | 74.30 | 72.65 | 73.80 | 73.52 | 0.07% | 500,258 |
| Jan 26, 2026 | 72.10 | 73.90 | 72.05 | 73.75 | 73.47 | 2.22% | 276,565 |
| Jan 23, 2026 | 72.30 | 72.30 | 71.30 | 72.15 | 71.88 | -0.21% | 211,348 |
| Jan 22, 2026 | 71.90 | 73.25 | 71.65 | 72.30 | 72.03 | 1.97% | 201,843 |
| Jan 21, 2026 | 69.60 | 71.20 | 69.10 | 70.90 | 70.63 | 2.24% | 185,870 |
| Jan 20, 2026 | 69.95 | 70.45 | 68.95 | 69.35 | 69.09 | -2.05% | 190,637 |
| Jan 19, 2026 | 71.40 | 71.40 | 69.95 | 70.80 | 70.53 | -1.67% | 221,495 |
| Jan 16, 2026 | 72.25 | 72.65 | 71.95 | 72.00 | 71.73 | -0.89% | 292,847 |
| Jan 15, 2026 | 72.25 | 73.05 | 72.25 | 72.65 | 72.38 | 0.35% | 204,642 |
| Jan 14, 2026 | 71.25 | 73.25 | 70.90 | 72.40 | 72.13 | 1.47% | 293,084 |
| Jan 13, 2026 | 73.65 | 73.65 | 70.90 | 71.35 | 71.08 | -3.25% | 621,369 |
| Jan 12, 2026 | 72.40 | 74.15 | 72.40 | 73.75 | 73.47 | 0.68% | 328,038 |
| Jan 9, 2026 | 71.45 | 73.25 | 71.35 | 73.25 | 72.98 | 2.81% | 291,084 |
| Jan 8, 2026 | 70.70 | 71.80 | 70.00 | 71.25 | 70.98 | 0.64% | 530,857 |
| Jan 7, 2026 | 68.70 | 71.80 | 68.25 | 70.80 | 70.53 | -1.87% | 785,334 |
| Jan 6, 2026 | 73.25 | 73.30 | 71.90 | 72.15 | 71.88 | -1.50% | 424,758 |
| Jan 5, 2026 | 75.15 | 75.20 | 72.85 | 73.25 | 72.98 | -0.41% | 238,613 |
| Jan 2, 2026 | 74.10 | 74.40 | 73.20 | 73.55 | 73.27 | -0.81% | 207,961 |
| Dec 31, 2025 | 73.95 | 74.20 | 73.75 | 74.15 | 73.87 | -0.20% | 44,567 |
| Dec 30, 2025 | 73.85 | 74.35 | 73.55 | 74.30 | 74.02 | 0.81% | 133,434 |
| Dec 29, 2025 | 74.00 | 74.95 | 73.70 | 73.70 | 73.42 | -0.20% | 187,261 |
| Dec 24, 2025 | 74.45 | 74.45 | 73.35 | 73.85 | 73.57 | -0.61% | 95,467 |
| Dec 23, 2025 | 74.40 | 74.95 | 74.15 | 74.30 | 74.02 | -0.40% | 128,912 |
| Dec 22, 2025 | 74.30 | 74.85 | 74.00 | 74.60 | 74.32 | 0.20% | 439,971 |
| Dec 19, 2025 | 74.10 | 75.10 | 73.80 | 74.45 | 74.17 | 0.34% | 971,345 |
| Dec 18, 2025 | 73.95 | 74.25 | 73.25 | 74.20 | 73.92 | 0.34% | 306,363 |
| Dec 17, 2025 | 74.90 | 75.55 | 73.75 | 73.95 | 73.67 | -1.86% | 323,092 |
| Dec 16, 2025 | 74.45 | 76.25 | 74.30 | 75.35 | 75.07 | 0.60% | 357,901 |
| Dec 15, 2025 | 74.90 | 75.25 | 74.05 | 74.90 | 74.62 | 0.60% | 251,051 |
| Dec 12, 2025 | 75.75 | 76.30 | 74.45 | 74.45 | 74.17 | -1.13% | 280,090 |
| Dec 11, 2025 | 74.20 | 75.80 | 74.00 | 75.30 | 75.02 | 1.89% | 230,124 |
| Dec 10, 2025 | 73.80 | 74.55 | 73.75 | 73.90 | 73.62 | -0.07% | 300,593 |
| Dec 9, 2025 | 74.95 | 75.25 | 73.55 | 73.95 | 73.67 | -1.00% | 250,587 |
| Dec 8, 2025 | 75.00 | 75.45 | 74.50 | 74.70 | 74.42 | -0.40% | 475,133 |
| Dec 5, 2025 | 74.00 | 76.05 | 73.70 | 75.00 | 74.72 | 2.04% | 364,652 |
| Dec 4, 2025 | 74.40 | 74.85 | 73.25 | 73.50 | 73.22 | -0.54% | 222,017 |
| Dec 3, 2025 | 72.75 | 74.50 | 72.50 | 73.90 | 73.62 | 1.51% | 633,019 |