Kingspan Group(KGSPY)
$105.97-1.71 (-1.59%)
KGSPY
Kingspan Group historical prices
$105.97
At close:-1.71 (-1.59%)
Want to see KGSPY full AI Analyst Report?
Kingspan Group (KGSPY) Historical Prices
38 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | -1.59% | 0 | 0.00 |
| Nov 12, 2026 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | -1.68% | 0 | 0.00 |
| Nov 11, 2026 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | +1.49% | 0 | 0.00 |
| Nov 10, 2026 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | +1.75% | 0 | 0.00 |
| Nov 09, 2026 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | +0.76% | 21,185 | 4.11 |
| Nov 06, 2026 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | +1.14% | 0 | 0.00 |
| Nov 05, 2026 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | +0.63% | 0 | 0.00 |
| Nov 04, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -4.04% | 0 | 0.00 |
| Nov 03, 2026 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | +1.39% | 0 | 0.00 |
| Nov 02, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | +1.15% | 0 | 0.00 |
| 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 |
