UK markets closed

Kingspan Group plc (KRX.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
88.55-0.60 (-0.67%)
At close: 04:30PM IST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202489.4090.8588.3088.5588.55290,177
10 May 202489.6590.4587.7589.1589.15283,110
09 May 202489.7090.5088.5590.5090.50275,952
08 May 202488.0089.8087.9589.6089.60313,384
07 May 202487.5088.3587.0588.1088.10280,506
03 May 202483.6088.2083.2086.8586.85535,966
02 May 202484.1085.1582.7583.1583.15455,333
30 Apr 202483.7085.1583.0083.8583.85286,493
29 Apr 202486.8587.6583.7083.7083.70343,935
26 Apr 202483.0086.4582.2086.2586.25596,892
25 Apr 202482.4083.7080.9082.5082.50490,433
24 Apr 202483.4584.4582.3582.7082.70245,191
23 Apr 202482.1083.6081.2583.3083.30207,609
22 Apr 202481.7082.0080.3581.4581.45164,648
19 Apr 202479.8582.0079.4081.3581.35312,216
18 Apr 202481.1581.1579.6580.9580.95149,433
17 Apr 202481.7083.0080.1580.9080.90185,843
16 Apr 202482.0582.9581.1582.0582.05230,808
15 Apr 202483.0084.3082.9083.2083.20168,038
12 Apr 202484.2584.7582.3082.9082.90186,284
11 Apr 202483.5583.8582.2083.2083.2078,448
11 Apr 20240.266 Dividend
10 Apr 202483.7084.7081.6083.9083.63127,154
09 Apr 202484.1084.1582.8583.3083.04160,589
08 Apr 202484.7085.4084.0584.5584.2897,548
05 Apr 202482.8085.3082.6584.8584.58135,841
04 Apr 202485.5085.6083.8084.0583.78184,433
03 Apr 202482.9585.9582.0085.3585.08173,040
02 Apr 202483.5085.2582.4583.0082.74336,792
28 Mar 202484.3285.5684.2084.4684.19297,560
27 Mar 202483.8084.8683.5684.3884.11196,334
26 Mar 202484.2484.2482.7883.8083.53224,236
25 Mar 202483.8483.9082.1483.0082.74208,918
22 Mar 202483.7484.8083.4684.2884.01135,975
21 Mar 202484.5885.2482.9684.0483.77202,494
20 Mar 202483.0884.5682.7283.7883.51170,926
19 Mar 202482.8883.8080.9683.3683.10286,310
18 Mar 202483.2083.8282.6483.0082.74109,666
15 Mar 202483.1484.9882.5283.1882.92527,102
14 Mar 202483.6284.1082.8484.0083.73206,305
13 Mar 202483.6283.9682.5083.2082.94326,527
12 Mar 202483.3084.5282.6683.6683.39247,923
11 Mar 202484.3485.4482.3283.2883.02257,348
08 Mar 202484.9886.3084.9685.7685.49154,532
07 Mar 202483.0284.9483.0084.9484.67168,205
06 Mar 202482.8683.9682.3883.9683.69159,570
05 Mar 202483.1484.1481.1482.4682.20169,857
04 Mar 202483.7684.3483.3283.8483.57195,627
01 Mar 202483.3483.9081.5283.6483.37300,939
29 Feb 202484.7684.8082.9683.4883.22801,718
28 Feb 202484.1284.8083.4684.7684.49236,510
27 Feb 202483.9485.1483.3284.3084.03222,042
26 Feb 202484.6084.8082.8684.0283.75309,784
23 Feb 202485.4486.2084.3484.9484.67238,811
22 Feb 202486.9687.4884.1085.5085.23675,811
21 Feb 202485.5286.9283.7686.2685.99542,011
20 Feb 202483.1485.1482.5285.1484.87431,539
19 Feb 202481.2883.1481.1483.0482.78236,161
16 Feb 202481.3683.4880.0082.0081.74699,331
15 Feb 202481.0684.3681.0682.7082.44653,117
14 Feb 202478.8081.1078.8081.1080.84298,821
13 Feb 202480.0080.9878.0279.4479.19151,407
12 Feb 202478.5080.6078.5080.4080.15260,152
09 Feb 202478.6078.7877.6878.1877.93141,770
08 Feb 202477.6079.0876.2478.6078.35313,448
07 Feb 202475.0077.8274.3676.8876.64340,066
06 Feb 202475.1075.1073.2874.4474.20397,560
05 Feb 202477.0077.8274.7074.7074.46264,420
02 Feb 202476.2679.8075.0877.0476.801,223,284
01 Feb 202474.9876.2074.6875.8075.56469,163
31 Jan 202476.1476.2875.4075.5675.32484,869
30 Jan 202476.0876.3475.2276.0675.82531,512
29 Jan 202474.3475.9474.2875.6675.42477,449
26 Jan 202474.7475.7674.5074.7274.48498,464
25 Jan 202474.1074.6673.4274.6674.42289,150
24 Jan 202474.1474.1872.7273.7673.53506,661
23 Jan 202473.8674.1472.8473.2473.011,267,866
22 Jan 202473.2673.8872.4672.9272.69271,448
19 Jan 202474.3474.3472.5272.9072.67290,942
18 Jan 202473.3873.8072.6472.9272.69378,748
17 Jan 202473.0274.0472.1073.0072.77189,413
16 Jan 202473.4674.0473.1674.0473.81296,866
15 Jan 202474.8474.9273.7674.1073.87190,828
12 Jan 202474.5075.6074.4675.0274.78242,522
11 Jan 202474.1875.0073.2473.8073.57211,549
10 Jan 202474.4475.7672.8473.9073.67339,177
09 Jan 202475.7476.3274.3674.8274.58144,739
08 Jan 202473.6675.6073.6675.1674.92515,289
05 Jan 202474.4875.6473.7674.7474.50258,834
04 Jan 202475.1276.3074.9876.2476.00177,448
03 Jan 202475.9677.2474.2874.9674.72207,262
02 Jan 202478.5279.0676.7277.4277.17188,744
29 Dec 202377.6879.0877.6878.4078.1589,301
28 Dec 202379.0079.1077.9478.1277.8766,912
27 Dec 202378.5080.5078.5078.8478.5993,407
22 Dec 202377.3478.6677.3478.2077.9558,413
21 Dec 202376.8078.3676.8077.8677.6181,403
20 Dec 202378.3279.1877.5277.9077.65263,499
19 Dec 202378.4079.5877.0478.7278.47139,308
18 Dec 202378.0079.1477.4877.8077.55220,730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...