Kingspan Group plc (KRX.IR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 88.55 | 97.85 | 88.55 | 96.10 | +17.84% | 1,446,069 |
| 2026-08-06 | 83.50 | 84.30 | 80.65 | 81.55 | -2.63% | 493,313 |
| 2026-08-05 | 83.55 | 83.85 | 82.45 | 83.75 | +0.30% | 455,145 |
| 2026-08-04 | 81.90 | 83.50 | 81.40 | 83.50 | +2.71% | 289,649 |
| 2026-08-03 | 81.30 | 82.25 | 80.10 | 81.30 | +1.31% | 218,304 |
| 2026-07-31 | 78.80 | 82.35 | 78.80 | 80.25 | +2.10% | 385,216 |
| 2026-07-30 | 76.25 | 78.85 | 75.60 | 78.60 | +3.35% | 270,281 |
| 2026-07-29 | 78.00 | 78.00 | 75.75 | 76.05 | -2.00% | 189,804 |
| 2026-07-28 | 75.75 | 78.20 | 75.65 | 77.60 | +2.65% | 260,983 |
| 2026-07-27 | 77.20 | 78.60 | 75.60 | 75.60 | -0.66% | 242,444 |
| 2026-07-24 | 74.85 | 76.35 | 74.45 | 76.10 | +1.53% | 246,117 |
| 2026-07-23 | 76.15 | 76.50 | 74.40 | 74.95 | -1.90% | 205,766 |
| 2026-07-22 | 75.90 | 76.85 | 75.25 | 76.40 | +0.13% | 225,279 |
| 2026-07-21 | 76.60 | 76.60 | 74.85 | 76.30 | -0.20% | 275,994 |
| 2026-07-20 | 76.00 | 77.20 | 75.95 | 76.45 | -0.26% | 301,005 |
| 2026-07-17 | 77.90 | 78.05 | 76.20 | 76.65 | -1.54% | 298,114 |
| 2026-07-16 | 77.60 | 78.20 | 76.65 | 77.85 | -0.26% | 323,117 |
| 2026-07-15 | 77.80 | 78.80 | 76.85 | 78.05 | +1.10% | 504,384 |
| 2026-07-14 | 77.75 | 77.95 | 76.45 | 77.20 | -1.09% | 306,209 |
| 2026-07-13 | 79.30 | 79.50 | 78.05 | 78.05 | -1.89% | 160,021 |
| 2026-07-10 | 78.85 | 80.20 | 78.40 | 79.55 | +1.02% | 242,741 |
| 2026-07-09 | 77.95 | 78.75 | 76.95 | 78.75 | +3.01% | 329,239 |
| 2026-07-08 | 77.85 | 78.05 | 75.15 | 76.45 | -1.99% | 377,660 |
| 2026-07-07 | 81.10 | 81.25 | 78.00 | 78.00 | -3.41% | 295,817 |
| 2026-07-06 | 81.35 | 81.35 | 79.55 | 80.75 | -1.10% | 247,282 |
| 2026-07-03 | 80.35 | 81.65 | 79.55 | 81.65 | +3.09% | 422,429 |
| 2026-07-02 | 78.10 | 80.25 | 78.00 | 79.20 | +0.57% | 612,950 |
| 2026-07-01 | 79.90 | 80.35 | 76.75 | 78.75 | -1.50% | 1,073,193 |
| 2026-06-30 | 80.55 | 81.35 | 79.00 | 79.95 | +0.76% | 568,974 |
| 2026-06-29 | 81.75 | 82.10 | 79.10 | 79.35 | -2.70% | 486,893 |
| 2026-06-26 | 83.95 | 84.65 | 81.55 | 81.55 | -3.15% | 458,161 |
| 2026-06-25 | 84.95 | 85.55 | 83.90 | 84.20 | +0.36% | 572,112 |
| 2026-06-24 | 82.25 | 84.15 | 81.65 | 83.90 | +2.50% | 375,650 |
| 2026-06-23 | 84.40 | 84.40 | 81.85 | 81.85 | -3.54% | 485,619 |
| 2026-06-22 | 84.80 | 85.00 | 83.70 | 84.85 | +0.00% | 592,347 |
| 2026-06-19 | 86.60 | 86.60 | 84.85 | 84.85 | -2.42% | 622,797 |
| 2026-06-18 | 87.35 | 87.70 | 85.15 | 86.95 | -0.40% | 443,199 |
| 2026-06-17 | 86.75 | 87.90 | 86.45 | 87.30 | +0.52% | 302,941 |
| 2026-06-16 | 84.50 | 87.45 | 84.45 | 86.85 | +2.84% | 373,487 |
| 2026-06-15 | 85.00 | 88.00 | 84.45 | 84.45 | +0.48% | 321,173 |
| 2026-06-12 | 83.35 | 84.50 | 82.80 | 84.05 | +3.07% | 270,140 |
| 2026-06-11 | 80.45 | 81.55 | 79.45 | 81.55 | +1.56% | 480,991 |
| 2026-06-10 | 82.75 | 82.95 | 80.30 | 80.30 | -2.55% | 358,127 |
| 2026-06-09 | 81.00 | 84.00 | 80.90 | 82.40 | +1.42% | 536,001 |
| 2026-06-08 | 80.80 | 81.65 | 79.75 | 81.25 | -0.79% | 309,649 |
| 2026-06-05 | 81.30 | 82.35 | 80.85 | 81.90 | +0.86% | 314,469 |
| 2026-06-04 | 82.05 | 83.30 | 80.25 | 81.20 | -1.22% | 368,807 |
| 2026-06-03 | 76.95 | 82.95 | 76.70 | 82.20 | +6.41% | 566,108 |
| 2026-06-02 | 76.15 | 77.60 | 75.90 | 77.25 | +1.71% | 259,166 |
| 2026-06-01 | 79.30 | 79.60 | 74.95 | 75.95 | -3.37% | 446,230 |
| 2026-05-29 | 78.80 | 81.10 | 78.30 | 78.60 | +0.64% | 1,467,485 |
| 2026-05-28 | 77.40 | 78.70 | 76.85 | 78.10 | +0.51% | 244,590 |
| 2026-05-27 | 76.50 | 78.30 | 76.50 | 77.70 | +1.37% | 244,696 |
| 2026-05-26 | 76.40 | 77.20 | 76.10 | 76.65 | +0.00% | 248,891 |
| 2026-05-25 | 74.80 | 76.70 | 74.75 | 76.65 | +3.93% | 93,035 |
| 2026-05-22 | 74.80 | 74.80 | 73.40 | 73.75 | +0.48% | 324,399 |
| 2026-05-21 | 72.65 | 74.10 | 71.90 | 73.40 | +1.38% | 361,800 |
| 2026-05-20 | 71.00 | 73.25 | 70.55 | 72.40 | +1.19% | 492,820 |
| 2026-05-19 | 73.80 | 74.55 | 70.85 | 71.55 | -2.98% | 354,375 |
| 2026-05-18 | 73.00 | 74.10 | 71.45 | 73.75 | +0.68% | 316,046 |
| 2026-05-15 | 75.05 | 75.55 | 73.25 | 73.25 | -3.81% | 278,972 |
| 2026-05-14 | 76.05 | 76.15 | 75.10 | 76.15 | +1.60% | 344,747 |
| 2026-05-13 | 76.30 | 76.65 | 73.85 | 74.95 | -1.38% | 348,776 |
| 2026-05-12 | 76.55 | 77.30 | 75.25 | 76.00 | -2.00% | 371,689 |
| 2026-05-11 | 77.60 | 79.35 | 76.90 | 77.55 | -0.51% | 512,797 |
| 2026-05-08 | 78.30 | 79.30 | 77.60 | 77.95 | -1.52% | 447,353 |
| 2026-05-07 | 79.55 | 82.30 | 79.15 | 79.15 | +0.38% | 558,360 |
| 2026-05-06 | 78.00 | 81.05 | 77.65 | 78.85 | +2.74% | 543,854 |
| 2026-05-05 | 80.00 | 80.00 | 76.55 | 76.75 | -2.42% | 671,209 |
| 2026-04-30 | 77.60 | 80.65 | 77.35 | 78.65 | -0.69% | 430,177 |
| 2026-04-29 | 78.30 | 79.85 | 78.10 | 79.20 | +1.54% | 332,670 |
| 2026-04-28 | 79.35 | 79.60 | 77.70 | 78.00 | -1.58% | 267,750 |
| 2026-04-27 | 80.00 | 80.95 | 79.05 | 79.25 | -0.44% | 160,720 |
| 2026-04-24 | 77.65 | 79.85 | 77.65 | 79.60 | +0.76% | 269,352 |
| 2026-04-23 | 79.30 | 80.00 | 78.80 | 79.00 | -1.62% | 313,508 |
| 2026-04-22 | 79.75 | 81.30 | 79.70 | 80.30 | +0.88% | 371,719 |
| 2026-04-21 | 80.90 | 81.30 | 78.85 | 79.60 | -1.18% | 232,374 |
| 2026-04-20 | 80.40 | 81.05 | 79.85 | 80.55 | -1.41% | 245,776 |
| 2026-04-17 | 78.75 | 82.90 | 78.75 | 81.70 | +3.61% | 341,372 |
| 2026-04-16 | 78.35 | 79.35 | 78.10 | 78.85 | +0.38% | 305,297 |
| 2026-04-15 | 78.60 | 79.50 | 78.40 | 78.55 | -0.13% | 277,309 |
| 2026-04-14 | 76.30 | 78.85 | 76.15 | 78.65 | +4.38% | 322,474 |
| 2026-04-13 | 76.00 | 76.35 | 74.70 | 75.35 | -2.33% | 239,983 |
| 2026-04-10 | 75.90 | 78.80 | 75.55 | 77.15 | +2.12% | 347,793 |
| 2026-04-09 | 77.50 | 77.50 | 75.15 | 75.55 | -3.02% | 401,941 |
| 2026-04-08 | 76.65 | 77.90 | 75.50 | 77.90 | +8.72% | 391,082 |
| 2026-04-07 | 73.00 | 74.60 | 71.10 | 71.65 | -1.31% | 271,173 |
| 2026-04-02 | 72.25 | 73.30 | 71.65 | 72.60 | -1.49% | 193,152 |
| 2026-04-01 | 74.60 | 75.30 | 72.80 | 73.70 | +2.22% | 424,814 |
| 2026-03-31 | 72.65 | 74.45 | 71.95 | 72.10 | -0.83% | 446,977 |
| 2026-03-30 | 71.10 | 73.00 | 70.90 | 72.70 | +1.39% | 497,568 |
| 2026-03-27 | 71.00 | 71.90 | 70.20 | 71.70 | +1.77% | 833,757 |
| 2026-03-26 | 72.10 | 72.95 | 70.45 | 70.45 | -3.63% | 306,711 |
| 2026-03-25 | 72.50 | 74.10 | 71.95 | 73.10 | +3.61% | 505,222 |
| 2026-03-24 | 71.55 | 72.15 | 70.40 | 70.55 | -1.05% | 319,275 |
| 2026-03-23 | 68.25 | 73.70 | 66.65 | 71.30 | +2.22% | 485,935 |
| 2026-03-20 | 70.00 | 70.20 | 68.85 | 69.75 | +1.53% | 1,630,836 |
| 2026-03-19 | 70.30 | 70.50 | 67.60 | 68.70 | -4.65% | 503,047 |
| 2026-03-18 | 72.55 | 74.00 | 71.60 | 72.05 | -0.35% | 305,224 |
| 2026-03-17 | 73.10 | 74.00 | 72.30 | 72.30 | -1.36% | 321,127 |
| 2026-03-16 | 72.60 | 74.10 | 71.85 | 73.30 | +0.48% | 237,428 |
| 2026-03-13 | 74.25 | 74.25 | 72.90 | 72.95 | -2.21% | 348,322 |
| 2026-03-12 | 76.90 | 77.20 | 74.60 | 74.60 | -3.24% | 347,114 |
| 2026-03-11 | 77.25 | 77.85 | 76.60 | 77.10 | -0.19% | 243,566 |
| 2026-03-10 | 78.50 | 79.50 | 77.10 | 77.25 | +1.85% | 235,542 |
| 2026-03-09 | 74.95 | 76.40 | 73.95 | 75.85 | -1.62% | 452,295 |
| 2026-03-06 | 79.55 | 79.70 | 76.65 | 77.10 | -2.16% | 509,727 |
| 2026-03-05 | 79.50 | 81.45 | 78.60 | 78.80 | -1.25% | 573,731 |
| 2026-03-04 | 79.80 | 81.40 | 79.10 | 79.80 | +0.13% | 555,904 |
| 2026-03-03 | 82.55 | 82.55 | 78.95 | 79.70 | -3.98% | 920,361 |
| 2026-03-02 | 82.10 | 83.30 | 81.40 | 83.00 | -1.60% | 562,742 |
| 2026-02-27 | 81.80 | 84.45 | 81.80 | 84.35 | +2.87% | 392,804 |
| 2026-02-26 | 81.70 | 82.50 | 81.05 | 82.00 | -0.06% | 211,540 |
| 2026-02-25 | 84.30 | 84.65 | 82.05 | 82.05 | -3.19% | 368,223 |
| 2026-02-24 | 83.75 | 84.90 | 83.35 | 84.75 | +1.13% | 703,724 |
| 2026-02-23 | 85.80 | 86.00 | 83.80 | 83.80 | -2.33% | 356,834 |
| 2026-02-20 | 84.00 | 87.70 | 83.50 | 85.80 | +7.72% | 839,535 |
| 2026-02-19 | 77.45 | 79.80 | 77.45 | 79.65 | +1.01% | 338,576 |
| 2026-02-18 | 77.90 | 79.00 | 77.10 | 78.85 | +1.41% | 362,851 |
| 2026-02-17 | 79.00 | 80.00 | 75.95 | 77.75 | -2.39% | 523,760 |
| 2026-02-16 | 82.00 | 82.05 | 79.65 | 79.65 | -2.27% | 370,176 |
| 2026-02-13 | 82.95 | 83.30 | 80.75 | 81.50 | -3.09% | 690,295 |
| 2026-02-12 | 82.55 | 85.45 | 82.55 | 84.10 | +1.88% | 842,898 |
| 2026-02-11 | 83.00 | 83.75 | 81.45 | 82.55 | +1.66% | 415,487 |
| 2026-02-10 | 82.10 | 82.75 | 80.80 | 81.20 | -0.73% | 312,470 |
| 2026-02-09 | 80.15 | 82.40 | 80.15 | 81.80 | +1.61% | 744,517 |
| 2026-02-06 | 78.30 | 80.55 | 77.50 | 80.50 | +2.81% | 719,501 |
| 2026-02-05 | 77.65 | 78.60 | 77.10 | 78.30 | +0.90% | 495,378 |
| 2026-02-04 | 75.40 | 79.30 | 75.15 | 77.60 | +3.88% | 473,934 |
| 2026-02-03 | 74.90 | 75.95 | 74.15 | 74.70 | -0.27% | 240,542 |
| 2026-02-02 | 73.50 | 74.90 | 72.95 | 74.90 | +1.90% | 220,449 |
| 2026-01-30 | 73.85 | 74.65 | 73.50 | 73.50 | -0.34% | 287,555 |
| 2026-01-29 | 74.75 | 75.20 | 73.45 | 73.75 | -1.47% | 285,351 |
| 2026-01-28 | 73.20 | 75.05 | 73.20 | 74.85 | +1.42% | 126,668 |
| 2026-01-27 | 73.55 | 74.30 | 72.65 | 73.80 | +0.07% | 500,258 |
| 2026-01-26 | 72.10 | 73.90 | 72.05 | 73.75 | +2.22% | 276,565 |
| 2026-01-23 | 72.30 | 72.30 | 71.30 | 72.15 | -0.21% | 211,348 |
| 2026-01-22 | 71.90 | 73.25 | 71.65 | 72.30 | +1.97% | 201,843 |
| 2026-01-21 | 69.60 | 71.20 | 69.10 | 70.90 | +2.24% | 185,870 |
| 2026-01-20 | 69.95 | 70.45 | 68.95 | 69.35 | -2.05% | 190,637 |
| 2026-01-19 | 71.40 | 71.40 | 69.95 | 70.80 | -1.67% | 221,495 |
| 2026-01-16 | 72.25 | 72.65 | 71.95 | 72.00 | -0.89% | 292,847 |
| 2026-01-15 | 72.25 | 73.05 | 72.25 | 72.65 | +0.35% | 204,642 |
| 2026-01-14 | 71.25 | 73.25 | 70.90 | 72.40 | +1.47% | 293,084 |
| 2026-01-13 | 73.65 | 73.65 | 70.90 | 71.35 | -3.25% | 621,369 |
| 2026-01-12 | 72.40 | 74.15 | 72.40 | 73.75 | +0.68% | 328,038 |
| 2026-01-09 | 71.45 | 73.25 | 71.35 | 73.25 | +2.81% | 291,084 |
| 2026-01-08 | 70.70 | 71.80 | 70.00 | 71.25 | +0.64% | 530,857 |
| 2026-01-07 | 68.70 | 71.80 | 68.25 | 70.80 | -1.87% | 785,334 |
| 2026-01-06 | 73.25 | 73.30 | 71.90 | 72.15 | -1.50% | 424,758 |
| 2026-01-05 | 75.15 | 75.20 | 72.85 | 73.25 | -0.41% | 238,613 |
| 2026-01-02 | 74.10 | 74.40 | 73.20 | 73.55 | -0.81% | 207,961 |
| 2025-12-31 | 73.95 | 74.20 | 73.75 | 74.15 | -0.20% | 44,567 |
| 2025-12-30 | 73.85 | 74.35 | 73.55 | 74.30 | +0.81% | 133,434 |
| 2025-12-29 | 74.00 | 74.95 | 73.70 | 73.70 | -0.20% | 187,261 |
| 2025-12-24 | 74.45 | 74.45 | 73.35 | 73.85 | -0.61% | 95,467 |
| 2025-12-23 | 74.40 | 74.95 | 74.15 | 74.30 | -0.40% | 128,912 |
| 2025-12-22 | 74.30 | 74.85 | 74.00 | 74.60 | +0.20% | 439,971 |
| 2025-12-19 | 74.10 | 75.10 | 73.80 | 74.45 | +0.34% | 971,345 |
| 2025-12-18 | 73.95 | 74.25 | 73.25 | 74.20 | +0.34% | 306,363 |
| 2025-12-17 | 74.90 | 75.55 | 73.75 | 73.95 | -1.86% | 323,092 |
| 2025-12-16 | 74.45 | 76.25 | 74.30 | 75.35 | +0.60% | 357,901 |
| 2025-12-15 | 74.90 | 75.25 | 74.05 | 74.90 | +0.60% | 251,051 |
| 2025-12-12 | 75.75 | 76.30 | 74.45 | 74.45 | -1.13% | 280,090 |
| 2025-12-11 | 74.20 | 75.80 | 74.00 | 75.30 | +1.89% | 230,124 |
| 2025-12-10 | 73.80 | 74.55 | 73.75 | 73.90 | -0.07% | 300,593 |
| 2025-12-09 | 74.95 | 75.25 | 73.55 | 73.95 | -1.00% | 250,587 |
| 2025-12-08 | 75.00 | 75.45 | 74.50 | 74.70 | -0.40% | 475,133 |
| 2025-12-05 | 74.00 | 76.05 | 73.70 | 75.00 | +2.04% | 364,652 |
| 2025-12-04 | 74.40 | 74.85 | 73.25 | 73.50 | -0.54% | 222,017 |
| 2025-12-03 | 72.75 | 74.50 | 72.50 | 73.90 | +1.51% | 633,019 |
| 2025-12-02 | 73.60 | 74.35 | 72.55 | 72.80 | -0.82% | 295,074 |
| 2025-12-01 | 74.10 | 74.10 | 73.05 | 73.40 | -0.61% | 321,536 |
| 2025-11-28 | 72.55 | 74.45 | 71.95 | 73.85 | +2.07% | 342,646 |
| 2025-11-27 | 71.85 | 72.55 | 71.55 | 72.35 | +1.05% | 264,484 |
| 2025-11-26 | 71.20 | 72.05 | 70.65 | 71.60 | +0.77% | 344,172 |
| 2025-11-25 | 68.25 | 71.05 | 67.70 | 71.05 | +3.87% | 424,736 |
| 2025-11-24 | 67.45 | 68.90 | 67.20 | 68.40 | +2.63% | 1,159,453 |
| 2025-11-21 | 65.30 | 66.75 | 65.20 | 66.65 | -0.45% | 622,093 |
| 2025-11-20 | 67.30 | 68.35 | 66.80 | 66.95 | +1.98% | 568,762 |
| 2025-11-19 | 64.20 | 66.70 | 63.85 | 65.65 | +2.26% | 493,240 |
| 2025-11-18 | 65.20 | 65.40 | 63.65 | 64.20 | -3.09% | 405,543 |
| 2025-11-17 | 67.30 | 67.35 | 66.25 | 66.25 | -1.63% | 222,178 |
| 2025-11-14 | 67.45 | 67.75 | 66.45 | 67.35 | -0.81% | 335,357 |
| 2025-11-13 | 69.70 | 70.20 | 67.90 | 67.90 | -2.51% | 435,670 |
| 2025-11-12 | 69.25 | 70.45 | 69.05 | 69.65 | +0.58% | 412,504 |
| 2025-11-11 | 66.85 | 70.15 | 66.60 | 69.25 | +3.13% | 1,103,940 |
| 2025-11-10 | 66.00 | 67.90 | 66.00 | 67.15 | +6.84% | 848,484 |
| 2025-11-07 | 64.65 | 64.70 | 62.60 | 62.85 | -2.18% | 691,444 |
| 2025-11-06 | 65.00 | 65.30 | 64.25 | 64.25 | -1.98% | 318,687 |
| 2025-11-05 | 63.60 | 65.55 | 63.25 | 65.55 | +2.18% | 544,501 |
| 2025-11-04 | 63.70 | 64.15 | 63.10 | 64.15 | -0.47% | 507,683 |
| 2025-11-03 | 64.80 | 65.40 | 64.45 | 64.45 | -0.69% | 178,301 |
| 2025-10-31 | 65.75 | 65.95 | 64.85 | 64.90 | -2.26% | 336,476 |
| 2025-10-30 | 68.10 | 68.25 | 65.25 | 66.40 | -2.92% | 314,110 |
| 2025-10-29 | 68.60 | 69.25 | 68.10 | 68.40 | -0.73% | 388,338 |
| 2025-10-28 | 68.70 | 69.65 | 68.70 | 68.90 | -0.72% | 525,938 |
| 2025-10-27 | 71.00 | 71.00 | 69.35 | 69.40 | -1.42% | 184,058 |
| 2025-10-24 | 69.10 | 70.40 | 68.75 | 70.40 | +2.40% | 910,436 |
| 2025-10-23 | 69.35 | 70.10 | 68.45 | 68.75 | -1.22% | 321,891 |
| 2025-10-22 | 69.00 | 70.00 | 68.15 | 69.60 | -0.07% | 371,455 |
| 2025-10-21 | 69.45 | 69.65 | 68.55 | 69.65 | +0.29% | 368,649 |
| 2025-10-20 | 69.95 | 69.95 | 68.30 | 69.45 | +0.94% | 276,585 |
| 2025-10-17 | 69.15 | 69.85 | 68.00 | 68.80 | -2.34% | 203,583 |
| 2025-10-16 | 70.85 | 70.90 | 69.80 | 70.45 | -0.07% | 221,348 |
| 2025-10-15 | 71.45 | 72.00 | 70.50 | 70.50 | +0.86% | 231,640 |
| 2025-10-14 | 69.00 | 70.60 | 68.80 | 69.90 | -0.78% | 644,991 |
| 2025-10-13 | 69.50 | 70.95 | 69.45 | 70.45 | +1.59% | 885,073 |
| 2025-10-10 | 70.55 | 70.90 | 69.35 | 69.35 | -1.35% | 303,465 |
| 2025-10-09 | 70.50 | 71.35 | 69.40 | 70.30 | -1.68% | 317,805 |
| 2025-10-08 | 72.00 | 72.40 | 71.00 | 71.50 | -0.90% | 224,802 |
| 2025-10-07 | 72.05 | 72.85 | 71.65 | 72.15 | +0.28% | 179,970 |
| 2025-10-06 | 72.50 | 73.35 | 71.80 | 71.95 | -0.90% | 244,088 |
| 2025-10-03 | 72.70 | 73.20 | 71.95 | 72.60 | +0.48% | 325,522 |
| 2025-10-02 | 71.05 | 72.85 | 71.05 | 72.25 | +1.98% | 267,770 |
| 2025-10-01 | 70.25 | 71.00 | 70.05 | 70.85 | +0.07% | 948,737 |
| 2025-09-30 | 69.60 | 71.30 | 69.15 | 70.80 | +1.51% | 298,713 |
| 2025-09-29 | 71.20 | 71.75 | 69.55 | 69.75 | -1.55% | 246,661 |
| 2025-09-26 | 70.40 | 72.15 | 70.40 | 70.85 | +1.21% | 425,388 |
| 2025-09-25 | 69.95 | 70.95 | 69.50 | 70.00 | -0.36% | 495,738 |
| 2025-09-24 | 70.75 | 71.80 | 69.75 | 70.25 | -1.54% | 436,265 |
| 2025-09-23 | 74.40 | 74.85 | 71.10 | 71.35 | +8.19% | 456,411 |
| 2025-09-22 | 65.70 | 67.00 | 65.20 | 65.95 | +0.53% | 412,342 |
| 2025-09-19 | 67.15 | 67.25 | 65.60 | 65.60 | -2.09% | 1,198,474 |
| 2025-09-18 | 67.35 | 67.50 | 66.40 | 67.00 | +0.07% | 299,830 |
| 2025-09-17 | 68.15 | 68.15 | 66.80 | 66.95 | -1.03% | 212,906 |
| 2025-09-16 | 68.50 | 69.25 | 67.60 | 67.65 | -1.74% | 286,437 |
| 2025-09-15 | 69.50 | 69.70 | 68.65 | 68.85 | -0.72% | 117,740 |
| 2025-09-12 | 69.75 | 70.05 | 69.00 | 69.35 | -0.14% | 297,236 |
| 2025-09-11 | 69.00 | 70.05 | 68.80 | 69.45 | +0.65% | 122,885 |
| 2025-09-10 | 69.05 | 69.80 | 68.95 | 69.00 | +0.07% | 207,383 |
| 2025-09-09 | 71.25 | 71.55 | 68.85 | 68.95 | -3.16% | 479,498 |
| 2025-09-08 | 70.00 | 71.45 | 69.65 | 71.20 | +2.59% | 316,061 |
| 2025-09-05 | 68.50 | 70.05 | 68.30 | 69.40 | +2.06% | 412,826 |
| 2025-09-04 | 67.30 | 68.35 | 66.85 | 68.00 | +0.97% | 447,651 |
| 2025-09-03 | 66.00 | 67.50 | 65.55 | 67.35 | +2.82% | 447,925 |
| 2025-09-02 | 66.65 | 67.35 | 65.25 | 65.50 | -1.13% | 367,850 |
| 2025-09-01 | 65.70 | 66.50 | 65.70 | 66.25 | +0.53% | 226,995 |
| 2025-08-29 | 66.65 | 67.20 | 65.85 | 65.90 | -1.86% | 446,333 |
| 2025-08-28 | 66.65 | 67.65 | 66.65 | 67.15 | +0.30% | 500,875 |
| 2025-08-27 | 67.00 | 67.70 | 66.80 | 66.95 | -0.30% | 200,731 |
| 2025-08-26 | 67.75 | 68.20 | 67.15 | 67.15 | -2.33% | 728,637 |
| 2025-08-25 | 69.50 | 69.80 | 68.60 | 68.75 | -1.65% | 163,352 |
| 2025-08-22 | 68.00 | 70.10 | 68.00 | 69.90 | +1.82% | 242,877 |
| 2025-08-21 | 68.80 | 69.40 | 68.10 | 68.65 | -0.44% | 252,357 |
| 2025-08-20 | 71.55 | 72.30 | 68.95 | 68.95 | -4.44% | 456,044 |
| 2025-08-19 | 70.65 | 72.30 | 70.65 | 72.15 | +1.98% | 334,846 |
| 2025-08-18 | 70.85 | 71.00 | 69.50 | 70.75 | -0.35% | 293,823 |
| 2025-08-15 | 70.00 | 71.05 | 69.90 | 71.00 | +1.72% | 600,858 |
| 2025-08-14 | 70.50 | 70.90 | 69.50 | 69.80 | -0.07% | 438,867 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+17.02%). Worst month: Mar (-8.57%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kingspan Group plc's (KRX.IR) latest close?
96.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is KRX.IR's 52-week high and low?
97.85 high and 62.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Kingspan Group plc's strongest and weakest month historically?
Historically, KRX.IR's strongest calendar month has been Feb (average +17.02%) and its weakest Mar (average -8.57%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 556 daily bars in the Closelook data lake.