Kingspan Group plc (KRX.IR)
Irish - Irish Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM IST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 79.10 | 81.50 | 78.65 | 81.45 | 81.45 | 544,786 |
| 01 Jul 2024 | 80.85 | 80.85 | 79.15 | 79.20 | 79.20 | 680,471 |
| 28 Jun 2024 | 80.80 | 80.80 | 79.05 | 79.50 | 79.50 | 326,066 |
| 27 Jun 2024 | 80.40 | 80.65 | 79.65 | 80.20 | 80.20 | 320,806 |
| 26 Jun 2024 | 81.60 | 82.60 | 80.35 | 80.50 | 80.50 | 488,218 |
| 25 Jun 2024 | 79.70 | 81.25 | 79.70 | 81.25 | 81.25 | 287,172 |
| 24 Jun 2024 | 80.00 | 80.60 | 78.00 | 80.20 | 80.20 | 215,862 |
| 21 Jun 2024 | 82.20 | 82.35 | 80.50 | 80.50 | 80.50 | 602,726 |
| 20 Jun 2024 | 82.30 | 83.40 | 82.25 | 82.70 | 82.70 | 227,708 |
| 19 Jun 2024 | 82.05 | 82.50 | 81.60 | 82.25 | 82.25 | 224,077 |
| 18 Jun 2024 | 81.95 | 82.35 | 81.20 | 81.80 | 81.80 | 260,153 |
| 17 Jun 2024 | 81.75 | 82.75 | 81.00 | 81.05 | 81.05 | 278,843 |
| 14 Jun 2024 | 85.55 | 85.75 | 80.75 | 81.05 | 81.05 | 384,158 |
| 13 Jun 2024 | 87.15 | 87.55 | 85.00 | 85.35 | 85.35 | 267,688 |
| 12 Jun 2024 | 84.90 | 87.70 | 83.65 | 87.60 | 87.60 | 388,818 |
| 11 Jun 2024 | 85.80 | 86.25 | 84.35 | 84.60 | 84.60 | 303,958 |
| 10 Jun 2024 | 85.55 | 86.80 | 84.95 | 85.50 | 85.50 | 399,727 |
| 07 Jun 2024 | 86.50 | 87.20 | 85.80 | 86.80 | 86.80 | 246,363 |
| 06 Jun 2024 | 89.00 | 89.40 | 86.25 | 86.55 | 86.55 | 312,190 |
| 05 Jun 2024 | 89.65 | 90.00 | 87.95 | 88.45 | 88.45 | 336,429 |
| 04 Jun 2024 | 87.95 | 89.10 | 87.15 | 88.35 | 88.35 | 260,668 |
| 03 Jun 2024 | 89.20 | 90.35 | 88.35 | 88.80 | 88.80 | 239,371 |
| 31 May 2024 | 90.30 | 90.90 | 88.05 | 88.20 | 88.20 | 587,030 |
| 30 May 2024 | 89.00 | 90.60 | 89.00 | 90.40 | 90.40 | 264,945 |
| 29 May 2024 | 89.70 | 90.10 | 89.10 | 89.70 | 89.70 | 256,795 |
| 28 May 2024 | 91.50 | 91.65 | 90.00 | 90.00 | 90.00 | 222,648 |
| 27 May 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| 24 May 2024 | 89.40 | 91.30 | 89.40 | 90.95 | 90.95 | 306,484 |
| 23 May 2024 | 88.45 | 90.75 | 88.45 | 90.50 | 90.50 | 242,063 |
| 22 May 2024 | 88.15 | 89.15 | 87.90 | 88.55 | 88.55 | 271,700 |
| 21 May 2024 | 89.80 | 90.90 | 89.25 | 89.50 | 89.50 | 299,805 |
| 20 May 2024 | 89.15 | 90.45 | 89.15 | 90.25 | 90.25 | 155,845 |
| 17 May 2024 | 89.60 | 89.90 | 89.00 | 89.00 | 89.00 | 282,539 |
| 16 May 2024 | 90.35 | 91.05 | 90.05 | 90.05 | 90.05 | 429,224 |
| 15 May 2024 | 88.45 | 91.15 | 88.45 | 90.50 | 90.50 | 369,286 |
| 14 May 2024 | 89.30 | 89.45 | 88.05 | 89.20 | 89.20 | 181,679 |
| 13 May 2024 | 89.40 | 90.85 | 88.30 | 88.55 | 88.55 | 290,177 |
| 10 May 2024 | 89.65 | 90.45 | 87.75 | 89.15 | 89.15 | 283,110 |
| 09 May 2024 | 89.70 | 90.50 | 88.55 | 90.50 | 90.50 | 275,952 |
| 08 May 2024 | 88.00 | 89.80 | 87.95 | 89.60 | 89.60 | 313,384 |
| 07 May 2024 | 87.50 | 88.35 | 87.05 | 88.10 | 88.10 | 280,506 |
| 03 May 2024 | 83.60 | 88.20 | 83.20 | 86.85 | 86.85 | 535,966 |
| 02 May 2024 | 84.10 | 85.15 | 82.75 | 83.15 | 83.15 | 455,333 |
| 30 Apr 2024 | 83.70 | 85.15 | 83.00 | 83.85 | 83.85 | 286,493 |
| 29 Apr 2024 | 86.85 | 87.65 | 83.70 | 83.70 | 83.70 | 343,935 |
| 26 Apr 2024 | 83.00 | 86.45 | 82.20 | 86.25 | 86.25 | 596,892 |
| 25 Apr 2024 | 82.40 | 83.70 | 80.90 | 82.50 | 82.50 | 490,433 |
| 24 Apr 2024 | 83.45 | 84.45 | 82.35 | 82.70 | 82.70 | 245,191 |
| 23 Apr 2024 | 82.10 | 83.60 | 81.25 | 83.30 | 83.30 | 207,609 |
| 22 Apr 2024 | 81.70 | 82.00 | 80.35 | 81.45 | 81.45 | 164,648 |
| 19 Apr 2024 | 79.85 | 82.00 | 79.40 | 81.35 | 81.35 | 312,216 |
| 18 Apr 2024 | 81.15 | 81.15 | 79.65 | 80.95 | 80.95 | 149,433 |
| 17 Apr 2024 | 81.70 | 83.00 | 80.15 | 80.90 | 80.90 | 185,843 |
| 16 Apr 2024 | 82.05 | 82.95 | 81.15 | 82.05 | 82.05 | 230,808 |
| 15 Apr 2024 | 83.00 | 84.30 | 82.90 | 83.20 | 83.20 | 168,038 |
| 12 Apr 2024 | 84.25 | 84.75 | 82.30 | 82.90 | 82.90 | 186,284 |
| 11 Apr 2024 | 83.55 | 83.85 | 82.20 | 83.20 | 83.20 | 78,448 |
| 11 Apr 2024 | 0.266 Dividend | |||||
| 10 Apr 2024 | 83.70 | 84.70 | 81.60 | 83.90 | 83.63 | 127,154 |
| 09 Apr 2024 | 84.10 | 84.15 | 82.85 | 83.30 | 83.04 | 160,589 |
| 08 Apr 2024 | 84.70 | 85.40 | 84.05 | 84.55 | 84.28 | 97,548 |
| 05 Apr 2024 | 82.80 | 85.30 | 82.65 | 84.85 | 84.58 | 135,841 |
| 04 Apr 2024 | 85.50 | 85.60 | 83.80 | 84.05 | 83.78 | 184,433 |
| 03 Apr 2024 | 82.95 | 85.95 | 82.00 | 85.35 | 85.08 | 173,040 |
| 02 Apr 2024 | 83.50 | 85.25 | 82.45 | 83.00 | 82.74 | 336,792 |
| 28 Mar 2024 | 84.32 | 85.56 | 84.20 | 84.46 | 84.19 | 297,560 |
| 27 Mar 2024 | 83.80 | 84.86 | 83.56 | 84.38 | 84.11 | 196,334 |
| 26 Mar 2024 | 84.24 | 84.24 | 82.78 | 83.80 | 83.53 | 224,236 |
| 25 Mar 2024 | 83.84 | 83.90 | 82.14 | 83.00 | 82.74 | 208,918 |
| 22 Mar 2024 | 83.74 | 84.80 | 83.46 | 84.28 | 84.01 | 135,975 |
| 21 Mar 2024 | 84.58 | 85.24 | 82.96 | 84.04 | 83.77 | 202,494 |
| 20 Mar 2024 | 83.08 | 84.56 | 82.72 | 83.78 | 83.51 | 170,926 |
| 19 Mar 2024 | 82.88 | 83.80 | 80.96 | 83.36 | 83.10 | 286,310 |
| 18 Mar 2024 | 83.20 | 83.82 | 82.64 | 83.00 | 82.74 | 109,666 |
| 15 Mar 2024 | 83.14 | 84.98 | 82.52 | 83.18 | 82.92 | 527,102 |
| 14 Mar 2024 | 83.62 | 84.10 | 82.84 | 84.00 | 83.73 | 206,305 |
| 13 Mar 2024 | 83.62 | 83.96 | 82.50 | 83.20 | 82.94 | 326,527 |
| 12 Mar 2024 | 83.30 | 84.52 | 82.66 | 83.66 | 83.39 | 247,923 |
| 11 Mar 2024 | 84.34 | 85.44 | 82.32 | 83.28 | 83.02 | 257,348 |
| 08 Mar 2024 | 84.98 | 86.30 | 84.96 | 85.76 | 85.49 | 154,532 |
| 07 Mar 2024 | 83.02 | 84.94 | 83.00 | 84.94 | 84.67 | 168,205 |
| 06 Mar 2024 | 82.86 | 83.96 | 82.38 | 83.96 | 83.69 | 159,570 |
| 05 Mar 2024 | 83.14 | 84.14 | 81.14 | 82.46 | 82.20 | 169,857 |
| 04 Mar 2024 | 83.76 | 84.34 | 83.32 | 83.84 | 83.57 | 195,627 |
| 01 Mar 2024 | 83.34 | 83.90 | 81.52 | 83.64 | 83.37 | 300,939 |
| 29 Feb 2024 | 84.76 | 84.80 | 82.96 | 83.48 | 83.22 | 801,718 |
| 28 Feb 2024 | 84.12 | 84.80 | 83.46 | 84.76 | 84.49 | 236,510 |
| 27 Feb 2024 | 83.94 | 85.14 | 83.32 | 84.30 | 84.03 | 222,042 |
| 26 Feb 2024 | 84.60 | 84.80 | 82.86 | 84.02 | 83.75 | 309,784 |
| 23 Feb 2024 | 85.44 | 86.20 | 84.34 | 84.94 | 84.67 | 238,811 |
| 22 Feb 2024 | 86.96 | 87.48 | 84.10 | 85.50 | 85.23 | 675,811 |
| 21 Feb 2024 | 85.52 | 86.92 | 83.76 | 86.26 | 85.99 | 542,011 |
| 20 Feb 2024 | 83.14 | 85.14 | 82.52 | 85.14 | 84.87 | 431,539 |
| 19 Feb 2024 | 81.28 | 83.14 | 81.14 | 83.04 | 82.78 | 236,161 |
| 16 Feb 2024 | 81.36 | 83.48 | 80.00 | 82.00 | 81.74 | 699,331 |
| 15 Feb 2024 | 81.06 | 84.36 | 81.06 | 82.70 | 82.44 | 653,117 |
| 14 Feb 2024 | 78.80 | 81.10 | 78.80 | 81.10 | 80.84 | 298,821 |
| 13 Feb 2024 | 80.00 | 80.98 | 78.02 | 79.44 | 79.19 | 151,407 |
| 12 Feb 2024 | 78.50 | 80.60 | 78.50 | 80.40 | 80.15 | 260,152 |
| 09 Feb 2024 | 78.60 | 78.78 | 77.68 | 78.18 | 77.93 | 141,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.