Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Kingspan Group plc KGSPY

Full chart Compare
Set alert

Price alert · KGSPY

All alert types
106.22 USD -0.22 (-0.21%)

Regular-session close

106.46 Day range 107.91
73.82 52-week range 124.91
YTD
+20.51%
1 year
+35.05%

KGSPY price history

KGSPY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 2026106.46107.91106.46106.70+0.26+0.24%634
Nov 12, 2026106.28107.41105.50106.44-3.05-2.79%13,900
Nov 11, 2026109.32110.00108.75109.49+1.74+1.61%20,100
Nov 10, 2026104.95107.75104.52107.75-0.29-0.27%13,200
Nov 9, 2026106.56108.17105.61108.04+2.64+2.50%21,200
Nov 6, 2026104.50105.49103.56105.40+2.26+2.19%21,200
Nov 5, 2026104.15105.45101.31103.14-1.82-1.73%164,300
Nov 4, 2026107.33107.33102.61104.96-3.05-2.82%35,200
Nov 3, 2026107.70109.73107.11108.01+1.82+1.71%7,300
Nov 2, 2026106.12107.41104.95106.19-0.24-0.23%23,500
Oct 30, 2026105.87107.05104.81106.43-1.18-1.10%8,600
Oct 29, 2026108.24108.97107.18107.61+0.48+0.45%12,700
Oct 28, 2026106.42107.67105.33107.13+0.92+0.87%13,200
Oct 27, 2026104.77106.77104.21106.21+3.29+3.20%30,600
Oct 26, 2026100.01104.20100.01102.92+3.00+3.00%27,900
Oct 23, 2026100.49100.7199.5599.92-2.60-2.54%15,300
Oct 22, 2026105.23105.23102.10102.52-4.07-3.82%17,300
Oct 21, 2026105.87108.00105.65106.59+0.68+0.64%56,600
Oct 20, 2026105.21106.60105.17105.91-1.19-1.11%33,900
Oct 19, 2026106.10107.99104.12107.10-1.78-1.63%56,800
Oct 16, 2026112.11112.11108.22108.88-2.25-2.02%21,300
Oct 15, 2026110.14112.09110.00111.13-1.78-1.58%11,800
Oct 14, 2026118.32118.32112.46112.91-2.62-2.27%12,300
Oct 13, 2026115.44116.18114.99115.53+2.03+1.79%12,600
Oct 12, 2026112.80113.50112.80113.50+1.86+1.67%11,800
Oct 9, 2026111.14112.21110.96111.64+0.70+0.63%9,200
Oct 8, 2026109.83112.29109.83110.94-0.87-0.78%8,600
Oct 7, 2026111.54112.36111.03111.81-2.09-1.83%9,400
Oct 6, 2026115.10115.25113.74113.90-1.70-1.47%40,400
Oct 5, 2026113.55115.91113.19115.60-0.94-0.81%17,400
Oct 2, 2026114.50116.54114.50116.54+6.06+5.49%9,400
Oct 1, 2026114.07114.07110.48110.48-4.25-3.70%12,300
Sep 30, 2026115.24116.17114.47114.73-1.46-1.26%8,200
Sep 29, 2026114.36116.19114.36116.19+3.77+3.35%12,400
Sep 28, 2026111.78113.46111.78112.42+0.50+0.45%15,600
Sep 25, 2026110.45112.40110.36111.92+1.26+1.14%29,100
Sep 24, 2026110.48111.58109.51110.66-1.06-0.95%13,000
Sep 23, 2026112.68112.68111.15111.72-3.38-2.94%10,000
Sep 22, 2026114.10115.88114.00115.10+2.24+1.98%9,100
Sep 21, 2026112.07113.03110.69112.86+1.79+1.61%10,200
Sep 18, 2026110.18111.21110.07111.07+0.12+0.11%8,100
Sep 17, 2026111.85113.78110.76110.95-0.16-0.14%12,600
Sep 16, 2026113.25113.67111.11111.11-1.11-0.99%9,100
Sep 15, 2026111.50112.41111.34112.22+0.32+0.29%22,100
Sep 14, 2026112.32112.99110.79111.90-7.69-6.43%69,400
Sep 11, 2026120.35123.04119.30119.59+0.54+0.45%14,700
Sep 10, 2026120.30121.30118.60119.05-2.45-2.02%16,900
Sep 9, 2026121.24122.13120.61121.50-1.25-1.02%6,100
Sep 8, 2026122.11124.91122.09122.75+3.16+2.64%9,000
Sep 4, 2026119.00120.68118.55119.59+0.18+0.15%6,000
Sep 3, 2026119.49119.91117.32119.41+2.73+2.34%8,300
Sep 2, 2026115.70116.76115.41116.68-0.45-0.38%8,500
Sep 1, 2026117.21117.39116.46117.13-1.66-1.40%7,900
Aug 31, 2026119.61119.61118.13118.79+0.27+0.23%19,700
Aug 28, 2026119.39119.39118.05118.52-2.45-2.03%8,000
Aug 27, 2026120.11121.51120.11120.97+0.65+0.54%9,800
Aug 26, 2026120.77120.96119.81120.32+1.12+0.94%4,800
Aug 25, 2026119.82119.82117.88119.20+1.90+1.62%8,400
Aug 24, 2026118.42118.42117.21117.30-0.18-0.15%22,700
Aug 21, 2026117.32117.83117.20117.48+0.13+0.11%6,800
Aug 20, 2026116.58118.45116.27117.35-2.16-1.81%8,500
Aug 19, 2026118.99121.05118.75119.51+4.79+4.18%22,900
Aug 18, 2026115.79115.79114.52114.72-1.58-1.36%52,700
Aug 17, 2026117.17118.10115.90116.30-0.40-0.34%49,900
Aug 14, 2026117.94118.20116.42116.70-1.93-1.63%17,900

65 days, newest first. Daily bars as drawn on the KGSPY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.