Want to see KGSPY full AI Analyst Report?
Kingspan Group (KGSPY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | -1.66% | 0 | 0.00 |
| Oct 29, 2026 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | +0.42% | 0 | 0.00 |
| Oct 28, 2026 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | +0.74% | 0 | 0.00 |
| Oct 27, 2026 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | +3.44% | 0 | 0.00 |
| Oct 26, 2026 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | +2.78% | 0 | 0.00 |
| Oct 23, 2026 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | -1.97% | 0 | 0.00 |
| Oct 22, 2026 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | -4.13% | 0 | 0.00 |
| Oct 21, 2026 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | +0.82% | 0 | 0.00 |
| Oct 20, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -0.85% | 0 | 0.00 |
| Oct 19, 2026 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | -1.82% | 0 | 0.00 |
| Oct 16, 2026 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | -2.17% | 0 | 0.00 |
| Oct 15, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | -1.72% | 0 | 0.00 |
| Oct 14, 2026 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | -2.09% | 0 | 0.00 |
| Oct 13, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | +1.37% | 0 | 0.00 |
| Oct 12, 2026 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | +2.21% | 0 | 0.00 |
| Oct 09, 2026 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | +0.40% | 9,167 | 0.84 |
| Oct 08, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | -0.58% | 0 | 0.00 |
| Oct 07, 2026 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | -2.42% | 0 | 0.00 |
| Oct 06, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -0.75% | 0 | 0.00 |
| Oct 05, 2026 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | -0.43% | 0 | 0.00 |
| Oct 02, 2026 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | +2.94% | 0 | 0.00 |
| Oct 01, 2026 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | -3.15% | 0 | 0.00 |
| Sep 30, 2026 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | -0.03% | 0 | 0.00 |
| Sep 29, 2026 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | +3.64% | 0 | 0.00 |
| Sep 28, 2026 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | +1.16% | 0 | 0.00 |
| Sep 25, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | +1.07% | 0 | 0.00 |
| Sep 24, 2026 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | -1.27% | 0 | 0.00 |
| Sep 23, 2026 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | -2.51% | 0 | 0.00 |
| Sep 22, 2026 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | +1.37% | 0 | 0.00 |
| Sep 21, 2026 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | +1.44% | 0 | 0.00 |
| Sep 18, 2026 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | -0.47% | 0 | 0.00 |
| Sep 17, 2026 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | -1.27% | 0 | 0.00 |
| Sep 16, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | +0.31% | 9,066 | 0.59 |
| Sep 15, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | +1.14% | 0 | 0.00 |
| Sep 14, 2026 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | -6.82% | 0 | 0.00 |
| Sep 11, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -0.02% | 0 | 0.00 |
| Sep 10, 2026 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | -1.79% | 0 | 0.00 |
| Sep 09, 2026 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -1.00% | 0 | 0.00 |
| Sep 08, 2026 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | +2.66% | 0 | 0.00 |
| Sep 07, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | +0.61% | 6,023 | 0.36 |
| Sep 03, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.58 | +1.82% | 8,260 | 0.49 |
| Sep 02, 2026 | 116.63 | 116.63 | 116.63 | 116.63 | 116.46 | -0.71% | 8,547 | 0.51 |
| Sep 01, 2026 | 117.47 | 117.47 | 117.47 | 117.47 | 117.30 | -1.34% | 7,948 | 0.47 |
| Aug 31, 2026 | 119.06 | 119.06 | 119.06 | 119.06 | 118.89 | +0.35% | 19,720 | 1.17 |
| Aug 28, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.48 | -2.04% | 8,043 | 0.48 |
| Aug 27, 2026 | 121.12 | 121.12 | 121.12 | 121.12 | 120.94 | +1.17% | 9,849 | 0.58 |
| Aug 26, 2026 | 119.72 | 119.72 | 119.72 | 119.72 | 119.54 | +0.28% | 4,813 | 0.28 |
| Aug 25, 2026 | 119.38 | 119.38 | 119.38 | 119.38 | 119.21 | +1.52% | 8,419 | 0.49 |
| Aug 24, 2026 | 117.59 | 117.59 | 117.59 | 117.59 | 117.42 | +0.14% | 22,737 | 1.33 |