Skip to main content

Kingspan Group Plc ADR (OP: KGSPY )

97.84 -2.00 (-2.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 69.72 69.72 69.05 69.05 2,066 +2.43(+3.64%)
Apr 27, 2023 67.18 67.18 66.63 66.63 646 +1.41(+2.16%)
Apr 25, 2023 65.22 578 -2.36(-3.49%)
Apr 24, 2023 66.74 67.58 66.74 67.58 1,003 +0.06(+0.08%)
Apr 19, 2023 67.52 267 -0.08(-0.12%)
Apr 18, 2023 67.61 67.61 67.61 67.61 404 +1.14(+1.71%)
Apr 17, 2023 66.47 66.47 66.47 66.47 802 +1.79(+2.76%)
Apr 14, 2023 64.68 65.45 64.68 64.68 750 +1.84(+2.93%)
Apr 12, 2023 62.84 385 -0.72(-1.13%)
Apr 11, 2023 62.13 63.56 61.81 63.56 2,246 +3.88(+6.50%)
Apr 10, 2023 58.17 64.10 58.17 59.68 2,206 -1.38(-2.26%)
Apr 06, 2023 60.88 62.17 61.06 61.06 1,018 -0.99(-1.60%)
Apr 05, 2023 62.10 62.10 62.02 62.05 1,908 -4.36(-6.57%)
Apr 04, 2023 67.50 67.52 66.41 66.41 1,080 -0.98(-1.45%)
Apr 03, 2023 66.82 67.39 66.82 67.39 1,201 -1.19(-1.74%)
Mar 31, 2023 68.50 68.58 68.50 68.58 1,514 -0.03(-0.04%)
Mar 30, 2023 68.42 68.61 68.42 68.61 675 +2.06(+3.09%)
Mar 29, 2023 66.55 66.55 66.55 66.55 573 +1.79(+2.76%)
Mar 28, 2023 64.92 65.49 64.51 64.76 2,635 +0.34(+0.53%)
Mar 27, 2023 64.14 64.42 64.14 64.42 3,117 +0.47(+0.73%)
Mar 24, 2023 63.65 63.95 63.61 63.95 1,440 -1.46(-2.23%)
Mar 23, 2023 66.51 66.51 65.39 65.41 1,472 -1.25(-1.88%)
Mar 22, 2023 67.13 67.13 66.66 66.66 1,434 -0.86(-1.27%)
Mar 21, 2023 67.52 67.52 67.52 67.52 614 +1.88(+2.86%)
Mar 20, 2023 65.68 65.68 64.89 65.64 1,425 +1.03(+1.59%)
Mar 17, 2023 63.90 64.61 63.90 64.61 1,332 -1.81(-2.73%)
Mar 16, 2023 67.06 67.06 65.06 66.42 677 +2.51(+3.93%)
Mar 15, 2023 63.91 63.91 63.91 63.91 1,072 -3.52(-5.22%)
Mar 14, 2023 66.74 67.66 66.74 67.43 1,815 +1.92(+2.93%)
Mar 13, 2023 65.88 66.27 65.51 65.51 1,266 -1.64(-2.44%)
Mar 10, 2023 67.81 67.81 67.15 67.15 658 -0.85(-1.25%)
Mar 09, 2023 68.73 68.74 67.98 68.00 1,536 -0.85(-1.23%)
Mar 07, 2023 68.85 509 -0.91(-1.30%)
Mar 06, 2023 69.26 69.76 69.26 69.76 1,315 +2.93(+4.38%)
Mar 01, 2023 66.83 311 +1.06(+1.61%)
Feb 28, 2023 65.35 65.77 65.13 65.77 1,303 -0.68(-1.02%)
Feb 27, 2023 67.42 67.46 66.45 66.45 1,419 -1.37(-2.02%)
Feb 24, 2023 67.23 68.49 67.23 67.82 1,108 +1.79(+2.71%)
Feb 23, 2023 66.15 66.15 66.03 66.03 1,151 -1.58(-2.34%)
Feb 22, 2023 67.61 67.61 67.61 67.61 691 +0.49(+0.73%)
Feb 21, 2023 67.39 67.39 67.12 67.12 2,061 -1.29(-1.89%)
Feb 17, 2023 67.37 68.41 67.37 68.41 885 +5.16(+8.16%)
Feb 16, 2023 63.19 63.25 63.19 63.25 919 -1.26(-1.95%)
Feb 15, 2023 64.51 64.51 64.51 64.51 420 +0.34(+0.53%)
Feb 14, 2023 64.82 64.82 64.17 64.17 1,253 -3.40(-5.03%)
Feb 13, 2023 63.96 67.57 63.96 67.57 1,136 +5.01(+8.01%)
Feb 10, 2023 61.90 62.56 61.70 62.56 1,143 +1.51(+2.47%)
Feb 09, 2023 62.81 62.81 61.05 61.05 2,451 -2.06(-3.26%)
Feb 08, 2023 64.43 64.43 62.28 63.11 5,030 -4.48(-6.64%)
Feb 07, 2023 68.05 68.46 67.59 67.59 1,367 -2.02(-2.89%)
Feb 06, 2023 69.19 69.61 69.19 69.61 1,594 -0.51(-0.73%)
Feb 03, 2023 70.41 70.41 70.12 70.12 1,199 +0.47(+0.67%)
Feb 02, 2023 69.29 69.65 69.29 69.65 1,752 +3.23(+4.86%)
Feb 01, 2023 65.38 66.50 65.38 66.42 991 +2.83(+4.45%)
Jan 31, 2023 63.90 63.95 63.59 63.59 2,427 -1.25(-1.93%)
Jan 30, 2023 64.75 64.84 64.75 64.84 1,897 -1.17(-1.77%)
Jan 26, 2023 66.01 513 +1.40(+2.17%)
Jan 25, 2023 63.86 64.62 63.79 64.61 3,122 +0.93(+1.46%)
Jan 24, 2023 63.52 63.70 63.18 63.68 2,454 +0.24(+0.38%)
Jan 23, 2023 62.77 63.44 62.57 63.44 3,112 +1.40(+2.26%)
Jan 20, 2023 61.96 62.04 61.92 62.04 907 +0.64(+1.04%)
Jan 19, 2023 62.03 62.03 61.08 61.40 2,745 -3.29(-5.09%)
Jan 18, 2023 64.69 64.69 64.69 64.69 923 +1.64(+2.60%)
Jan 17, 2023 63.12 63.25 62.84 63.05 3,859 -0.11(-0.17%)
Jan 13, 2023 64.03 64.03 63.16 63.16 1,826 -0.56(-0.87%)
Jan 12, 2023 63.31 63.72 63.26 63.72 3,358 +1.53(+2.45%)
Jan 11, 2023 62.77 62.77 62.19 62.19 1,287 +2.05(+3.41%)
Jan 10, 2023 60.15 60.15 60.14 60.14 1,593 -1.00(-1.64%)
Jan 09, 2023 60.86 61.73 60.80 61.14 6,056 +1.90(+3.21%)
Jan 06, 2023 56.63 59.24 56.15 59.24 5,238 +2.84(+5.04%)
Jan 05, 2023 57.15 57.15 56.40 56.40 1,484 -1.23(-2.13%)
Jan 04, 2023 56.26 57.63 56.26 57.63 8,490 +2.77(+5.05%)
Jan 03, 2023 55.22 55.74 54.83 54.86 3,239 +1.35(+2.52%)
Dec 30, 2022 53.51 53.51 53.51 53.51 1,789 -1.21(-2.21%)
Dec 29, 2022 54.62 54.96 54.62 54.72 2,866 +0.89(+1.65%)
Dec 28, 2022 54.80 54.80 53.83 53.83 4,290 +0.83(+1.57%)
Dec 27, 2022 47.35 53.00 47.35 53.00 1,269 -0.94(-1.73%)
Dec 23, 2022 55.90 55.90 52.12 53.94 2,962 +1.20(+2.27%)
Dec 22, 2022 52.75 52.91 52.39 52.74 4,296 -0.53(-0.99%)
Dec 21, 2022 53.53 53.57 53.27 53.27 3,822 +0.50(+0.95%)
Dec 20, 2022 53.00 54.01 52.41 52.77 8,512 -0.24(-0.45%)
Dec 19, 2022 53.50 54.58 52.90 53.01 9,257 -0.54(-1.01%)
Dec 16, 2022 53.97 54.38 53.01 53.55 15,460 -0.48(-0.89%)
Dec 15, 2022 54.49 54.89 53.82 54.03 3,317 -2.71(-4.78%)
Dec 14, 2022 56.82 57.55 56.14 56.74 3,980 -0.23(-0.40%)
Dec 13, 2022 57.96 59.03 56.97 56.97 10,284 +0.74(+1.32%)
Dec 12, 2022 55.72 57.60 55.37 56.23 2,292 +0.48(+0.86%)
Dec 09, 2022 56.25 56.89 55.75 55.75 3,528 +0.68(+1.23%)
Dec 08, 2022 55.36 55.83 55.07 55.07 6,561 -0.83(-1.48%)
Dec 07, 2022 56.21 56.48 55.90 55.90 53,261 +0.66(+1.19%)
Dec 06, 2022 55.46 59.31 55.00 55.24 20,045 -1.69(-2.97%)
Dec 05, 2022 57.88 59.63 56.93 56.93 7,141 -3.43(-5.68%)
Dec 02, 2022 58.23 60.49 58.05 60.36 5,228 +2.18(+3.75%)
Dec 01, 2022 58.40 61.63 58.15 58.18 2,392 +1.96(+3.48%)
Nov 30, 2022 55.94 58.47 55.73 56.22 4,809 -0.09(-0.15%)
Nov 29, 2022 55.38 57.13 55.14 56.31 8,989 -0.87(-1.52%)
Nov 28, 2022 58.59 58.59 57.03 57.18 9,593 -6.62(-10.38%)
Nov 25, 2022 60.40 63.80 60.38 63.80 1,243 +3.52(+5.84%)
Nov 23, 2022 58.79 60.65 58.72 60.28 6,275 -0.86(-1.41%)
Nov 22, 2022 58.42 61.14 58.10 61.14 6,595 -0.46(-0.75%)
Nov 21, 2022 58.56 61.60 58.56 61.60 2,289 +0.60(+0.98%)
Nov 18, 2022 60.66 61.00 59.75 61.00 8,438 +1.40(+2.35%)
Nov 17, 2022 58.46 61.19 58.46 59.60 5,638 +0.57(+0.97%)
Nov 16, 2022 60.33 61.19 59.03 59.03 82,208 -6.50(-9.92%)
Nov 15, 2022 62.89 65.64 61.76 65.53 28,583 +2.68(+4.26%)
Nov 14, 2022 62.67 64.57 61.87 62.85 3,803 -3.65(-5.49%)
Nov 11, 2022 64.02 66.73 61.25 66.50 9,298 +5.61(+9.21%)
Nov 10, 2022 59.57 60.89 58.41 60.89 4,297 +5.32(+9.57%)
Nov 09, 2022 55.14 55.92 54.69 55.57 22,044 +0.91(+1.66%)
Nov 08, 2022 54.24 55.23 54.17 54.66 13,071 -0.09(-0.16%)
Nov 07, 2022 53.05 54.75 53.03 54.75 3,324 +1.77(+3.34%)
Nov 04, 2022 50.34 52.98 50.34 52.98 8,260 +3.26(+6.56%)
Nov 03, 2022 47.54 49.72 47.23 49.72 10,775 +0.66(+1.35%)
Nov 02, 2022 50.07 51.32 49.06 49.06 12,344 -1.37(-2.72%)
Nov 01, 2022 51.95 55.24 50.27 50.43 5,643 +0.43(+0.86%)
Oct 31, 2022 50.85 53.75 50.00 50.00 14,538 -1.01(-1.98%)
Oct 28, 2022 50.85 53.48 50.50 51.01 3,381 -2.93(-5.43%)
Oct 27, 2022 50.83 53.94 50.83 53.94 4,385 +1.14(+2.16%)
Oct 26, 2022 52.54 54.69 51.44 52.80 5,906 -0.17(-0.32%)
Oct 25, 2022 50.01 52.97 49.82 52.97 7,149 +4.30(+8.84%)
Oct 24, 2022 49.14 50.96 48.41 48.67 6,239 +0.28(+0.58%)
Oct 21, 2022 48.00 49.03 47.90 48.39 99,579 -2.35(-4.63%)
Oct 20, 2022 49.31 52.00 49.13 50.74 8,105 +1.60(+3.26%)
Oct 19, 2022 51.04 52.50 48.82 49.14 19,232 -4.46(-8.32%)
Oct 18, 2022 50.74 53.60 50.09 53.60 24,753 +3.50(+6.99%)
Oct 17, 2022 48.89 51.60 48.89 50.10 35,525 +0.75(+1.52%)
Oct 14, 2022 46.86 49.35 46.86 49.35 13,739 +4.25(+9.42%)
Oct 13, 2022 42.69 46.51 42.30 45.10 12,986 +0.72(+1.62%)
Oct 12, 2022 44.94 45.18 44.00 44.38 6,672 -1.43(-3.12%)
Oct 11, 2022 48.39 48.39 44.82 45.81 12,701 -2.32(-4.83%)
Oct 10, 2022 46.30 49.65 46.30 48.13 6,422 +2.09(+4.53%)
Oct 07, 2022 46.20 49.13 46.05 46.05 6,540 -1.75(-3.66%)
Oct 06, 2022 48.70 48.72 47.33 47.80 25,805 -0.04(-0.08%)
Oct 05, 2022 48.27 48.42 47.18 47.84 53,056 -3.37(-6.58%)
Oct 04, 2022 50.39 51.21 49.88 51.21 13,141 +3.39(+7.09%)
Oct 03, 2022 46.45 49.74 46.44 47.82 25,464 +2.81(+6.24%)
Sep 30, 2022 44.50 46.85 44.37 45.01 32,890 +1.41(+3.23%)
Sep 29, 2022 44.00 45.90 43.22 43.60 56,202 -3.10(-6.64%)
Sep 28, 2022 45.50 47.85 45.03 46.70 51,809 -0.30(-0.64%)
Sep 27, 2022 46.88 49.75 46.16 47.00 57,044 -1.38(-2.85%)
Sep 26, 2022 47.61 49.75 47.36 48.38 37,812 -2.15(-4.25%)
Sep 23, 2022 47.61 50.53 46.91 50.53 9,168 +0.53(+1.06%)
Sep 22, 2022 51.09 53.24 49.24 50.00 24,660 -2.53(-4.82%)
Sep 21, 2022 52.64 55.48 52.27 52.53 6,049 -1.90(-3.49%)
Sep 20, 2022 54.71 57.25 53.13 54.43 12,070 -1.29(-2.32%)
Sep 19, 2022 55.14 57.65 55.14 55.72 5,215 -2.70(-4.62%)
Sep 16, 2022 55.64 58.42 55.46 58.42 9,398 +2.50(+4.47%)
Sep 15, 2022 56.09 59.36 55.92 55.92 18,623 -1.82(-3.15%)
Sep 14, 2022 57.53 59.31 57.31 57.74 4,924 +0.02(+0.03%)
Sep 13, 2022 59.31 61.20 57.72 57.72 14,985 -4.52(-7.26%)
Sep 12, 2022 62.77 65.85 62.24 62.24 43,640 -1.07(-1.69%)
Sep 09, 2022 60.52 63.55 60.52 63.31 35,006 +4.62(+7.87%)
Sep 08, 2022 58.79 60.95 58.69 58.69 12,630 -1.26(-2.10%)
Sep 07, 2022 57.38 59.95 57.38 59.95 15,777 +1.89(+3.26%)
Sep 06, 2022 57.03 58.06 56.86 58.06 14,911 -2.56(-4.22%)
Sep 02, 2022 58.89 60.62 57.38 60.62 5,120 +1.57(+2.66%)
Sep 01, 2022 56.24 59.05 55.21 59.05 5,695 +1.43(+2.48%)
Aug 31, 2022 57.54 57.77 57.13 57.62 9,996 -0.35(-0.60%)
Aug 30, 2022 57.85 59.12 56.78 57.97 7,239 +0.43(+0.74%)
Aug 29, 2022 57.68 57.84 56.90 57.54 5,389 +0.14(+0.24%)
Aug 26, 2022 58.36 59.43 57.40 57.40 3,698 -1.48(-2.51%)
Aug 25, 2022 57.46 60.15 56.97 58.88 19,271 +1.21(+2.10%)
Aug 24, 2022 57.37 60.60 57.36 57.67 4,201 -0.42(-0.72%)
Aug 23, 2022 57.95 58.19 56.93 58.09 13,235 -0.73(-1.24%)
Aug 22, 2022 58.50 60.20 58.16 58.82 11,954 -4.18(-6.63%)
Aug 19, 2022 62.48 63.00 61.30 63.00 31,548 +4.96(+8.55%)
Aug 18, 2022 58.72 61.47 58.04 58.04 2,287 -3.12(-5.10%)
Aug 17, 2022 60.81 61.67 60.67 61.16 1,754 -3.40(-5.27%)
Aug 16, 2022 64.75 65.14 63.71 64.56 25,162 -1.34(-2.03%)
Aug 15, 2022 65.62 66.14 65.42 65.90 18,107 +1.70(+2.65%)
Aug 12, 2022 64.89 64.89 64.20 64.20 3,155 -1.07(-1.64%)
Aug 11, 2022 65.87 65.87 65.27 65.27 584 -0.06(-0.09%)
Aug 10, 2022 64.50 67.85 64.50 65.33 2,859 +2.99(+4.80%)
Aug 09, 2022 64.11 66.45 62.34 62.34 7,355 -5.31(-7.85%)
Aug 08, 2022 67.91 68.01 67.65 67.65 1,643 +1.29(+1.94%)
Aug 05, 2022 66.12 66.36 66.12 66.36 1,299 -0.88(-1.31%)
Aug 04, 2022 67.59 67.59 67.24 67.24 762 +0.81(+1.22%)
Aug 03, 2022 65.79 66.55 65.44 66.43 1,304 +2.36(+3.69%)
Aug 02, 2022 64.18 64.41 63.76 64.07 5,750 -0.49(-0.77%)
Aug 01, 2022 64.69 65.52 64.56 64.56 8,452 -0.53(-0.81%)
Jul 29, 2022 63.81 67.13 63.81 65.09 1,682 +3.12(+5.03%)
Jul 28, 2022 61.08 62.69 60.97 61.97 3,007 +2.76(+4.66%)
Jul 27, 2022 58.88 59.30 58.25 59.21 4,639 +0.27(+0.46%)
Jul 26, 2022 58.47 62.55 58.29 58.94 6,665 -1.52(-2.51%)
Jul 25, 2022 60.12 60.56 59.58 60.46 26,885 -1.88(-3.02%)
Jul 22, 2022 62.64 63.80 61.64 62.34 4,143 +1.04(+1.70%)
Jul 21, 2022 61.10 61.75 61.02 61.30 2,219 +2.93(+5.02%)
Jul 20, 2022 59.41 59.79 58.28 58.37 16,061 +0.89(+1.55%)
Jul 19, 2022 56.26 57.48 56.12 57.48 3,010 +1.53(+2.73%)
Jul 18, 2022 56.06 58.44 55.64 55.95 71,986 +1.29(+2.35%)
Jul 15, 2022 54.46 55.42 54.34 54.66 3,568 +2.46(+4.72%)
Jul 14, 2022 52.53 52.70 51.88 52.20 18,574 -2.85(-5.18%)
Jul 13, 2022 54.30 57.65 53.36 55.05 4,820 -0.70(-1.26%)
Jul 12, 2022 55.77 56.61 55.75 55.75 4,219 -0.70(-1.24%)
Jul 11, 2022 57.29 57.49 56.18 56.45 10,304 -3.37(-5.63%)
Jul 08, 2022 59.30 61.00 59.18 59.82 2,675 +2.32(+4.03%)
Jul 07, 2022 59.90 59.96 57.10 57.50 3,715 -1.60(-2.71%)
Jul 06, 2022 56.74 59.10 56.74 59.10 11,894 +2.66(+4.71%)
Jul 05, 2022 56.04 57.38 56.04 56.44 5,343 -4.56(-7.48%)
Jul 01, 2022 60.28 63.40 60.22 61.00 3,622 +0.56(+0.93%)
Jun 30, 2022 58.88 60.81 58.67 60.44 7,593 +1.04(+1.75%)
Jun 29, 2022 58.99 60.06 58.96 59.40 3,871 -3.96(-6.25%)
Jun 28, 2022 63.67 67.50 62.82 63.36 11,357 -0.75(-1.17%)
Jun 27, 2022 63.93 64.62 63.55 64.11 7,379 +1.06(+1.68%)
Jun 24, 2022 62.91 66.05 62.40 63.05 2,009 +1.72(+2.80%)
Jun 23, 2022 59.99 63.30 59.64 61.33 7,082 +1.92(+3.23%)
Jun 22, 2022 60.28 62.90 59.41 59.41 7,142 -3.30(-5.26%)
Jun 21, 2022 62.66 62.99 62.26 62.71 8,786 -9.32(-12.94%)
Jun 17, 2022 70.78 72.60 70.41 72.03 8,468 +1.81(+2.58%)
Jun 16, 2022 68.70 72.11 68.65 70.22 6,337 -1.18(-1.65%)
Jun 15, 2022 72.40 75.37 71.40 71.40 6,841 -0.80(-1.11%)
Jun 14, 2022 73.93 76.08 72.20 72.20 5,281 -2.32(-3.11%)
Jun 13, 2022 75.25 75.98 74.52 74.52 8,878 -3.29(-4.23%)
Jun 10, 2022 77.51 83.62 77.39 77.81 31,808 -2.68(-3.33%)
Jun 09, 2022 81.85 82.09 80.49 80.49 14,975 -2.75(-3.30%)
Jun 08, 2022 81.85 83.24 81.84 83.24 5,603 +1.99(+2.45%)
Jun 07, 2022 79.46 81.25 79.46 81.25 13,686 -0.63(-0.77%)
Jun 06, 2022 82.00 82.19 81.88 81.88 6,441 -0.57(-0.69%)
Jun 03, 2022 81.88 83.41 81.88 82.45 1,290 -1.60(-1.90%)
Jun 02, 2022 81.69 84.20 81.55 84.05 3,131 +6.19(+7.95%)
Jun 01, 2022 80.18 80.51 77.86 77.86 3,451 -5.14(-6.19%)
May 31, 2022 82.75 83.00 82.48 83.00 2,480 +1.00(+1.22%)
May 27, 2022 82.30 82.30 81.80 82.00 2,515 +1.20(+1.49%)
May 26, 2022 78.17 80.95 78.17 80.80 2,464 +3.70(+4.80%)
May 25, 2022 77.19 78.77 77.10 77.10 1,338 -4.69(-5.73%)
May 24, 2022 81.79 81.79 78.52 81.79 1,351 +3.98(+5.12%)
May 23, 2022 77.08 77.81 76.89 77.81 2,050 +0.07(+0.09%)
May 20, 2022 77.61 80.00 75.65 77.74 2,510 -1.05(-1.33%)
May 19, 2022 75.56 78.79 75.56 78.79 2,238 -1.26(-1.57%)
May 18, 2022 78.99 80.19 78.75 80.05 2,759 -0.81(-1.00%)
May 17, 2022 81.55 82.27 80.86 80.86 2,342 +1.43(+1.80%)
May 16, 2022 78.78 80.93 78.41 79.43 6,515 -2.29(-2.80%)
May 13, 2022 79.96 82.27 79.96 81.72 9,515 +2.89(+3.67%)
May 12, 2022 79.18 81.17 76.48 78.83 4,548 -0.94(-1.17%)
May 11, 2022 80.19 82.85 79.76 79.76 8,213 -4.09(-4.88%)
May 10, 2022 81.45 83.85 80.19 83.85 3,179 +1.41(+1.71%)
May 09, 2022 81.70 83.46 80.49 82.44 4,379 -3.56(-4.14%)
May 06, 2022 82.25 86.00 80.31 86.00 18,403 +0.99(+1.16%)
May 05, 2022 88.87 89.69 85.01 85.01 7,210 -4.24(-4.75%)
May 04, 2022 87.98 91.68 87.39 89.25 4,348 +0.23(+0.26%)
May 03, 2022 90.53 90.53 89.02 89.02 2,724 -5.93(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.