OTC Markets OTCPK - Delayed Quote USD

Kingspan Group plc (KGSPF)

72.89

0.00

(0.00%)

At close: April 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	72.70	72.89	72.70	72.89	72.60	1,015
Apr 8, 2025	74.96	75.50	74.16	75.50	75.20	4,033
Apr 7, 2025	67.39	74.35	67.39	74.35	74.06	759
Apr 4, 2025	82.40	82.40	82.40	82.40	82.08	-
Apr 3, 2025	82.40	82.40	82.40	82.40	82.08	-
Apr 2, 2025	81.01	82.40	81.01	82.40	82.08	329
Apr 1, 2025	80.25	80.25	80.25	80.25	79.94	-
Mar 31, 2025	77.60	80.25	77.60	80.25	79.94	1,069
Mar 28, 2025	88.00	88.00	88.00	88.00	87.66	-
Mar 27, 2025	88.00	88.00	88.00	88.00	87.66	-
Mar 26, 2025	88.00	88.00	88.00	88.00	87.66	-
Mar 25, 2025	88.00	88.00	88.00	88.00	87.66	186
Mar 24, 2025	87.50	87.50	87.50	87.50	87.16	-
Mar 21, 2025	87.50	87.50	87.50	87.50	87.16	-
Mar 20, 2025	87.50	87.50	87.50	87.50	87.16	-
Mar 19, 2025	87.50	87.50	87.50	87.50	87.16	-
Mar 18, 2025	87.50	87.50	87.50	87.50	87.16	-
Mar 17, 2025	87.50	87.50	87.50	87.50	87.16	-
Mar 14, 2025	87.50	87.50	87.50	87.50	87.16	-
Mar 13, 2025	87.50	87.50	87.50	87.50	87.16	-
Mar 12, 2025	86.46	87.50	86.46	87.50	87.16	559
Mar 11, 2025	93.29	93.29	93.29	93.29	92.93	-
Mar 10, 2025	93.29	93.29	93.29	93.29	92.93	-
Mar 7, 2025	93.29	93.29	93.29	93.29	92.93	-
Mar 6, 2025	93.29	93.29	93.29	93.29	92.93	173
Mar 5, 2025	82.65	82.65	82.65	82.65	82.33	-
Mar 4, 2025	82.65	82.65	82.65	82.65	82.33	-
Mar 3, 2025	82.65	82.65	82.65	82.65	82.33	-
Feb 28, 2025	82.65	82.65	82.65	82.65	82.33	-
Feb 27, 2025	82.65	82.65	82.65	82.65	82.33	1,129
Feb 26, 2025	85.34	85.34	82.91	82.91	82.59	78,982
Feb 25, 2025	81.23	81.23	80.15	80.15	79.84	1,461
Feb 24, 2025	71.29	71.29	71.29	71.29	71.01	-
Feb 21, 2025	71.29	71.29	71.29	71.29	71.01	-
Feb 20, 2025	71.29	71.29	71.29	71.29	71.01	-
Feb 19, 2025	71.29	71.29	71.29	71.29	71.01	-
Feb 18, 2025	71.29	71.29	71.29	71.29	71.01	-
Feb 14, 2025	72.36	72.36	71.29	71.29	71.01	9,042
Feb 13, 2025	65.61	65.61	65.61	65.61	65.35	-
Feb 12, 2025	65.61	65.61	65.61	65.61	65.35	-
Feb 11, 2025	65.61	65.61	65.61	65.61	65.35	-
Feb 10, 2025	65.61	65.61	65.61	65.61	65.35	-
Feb 7, 2025	65.61	65.61	65.61	65.61	65.35	-
Feb 6, 2025	65.61	65.61	65.61	65.61	65.35	-
Feb 5, 2025	65.61	65.61	65.61	65.61	65.35	100
Feb 4, 2025	71.14	71.14	71.14	71.14	70.86	-
Feb 3, 2025	71.14	71.14	71.14	71.14	70.86	-
Jan 31, 2025	71.14	71.14	71.14	71.14	70.86	-
Jan 30, 2025	71.14	71.14	71.14	71.14	70.86	-
Jan 29, 2025	71.14	71.14	71.14	71.14	70.86	-
Jan 28, 2025	71.14	71.14	71.14	71.14	70.86	-
Jan 27, 2025	71.14	71.14	71.14	71.14	70.86	-
Jan 24, 2025	71.14	71.14	71.14	71.14	70.86	550
Jan 23, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 22, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 21, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 17, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 16, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 15, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 14, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 13, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 10, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 8, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 7, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 6, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 3, 2025	85.16	85.16	85.16	85.16	84.83	-
Jan 2, 2025	85.16	85.16	85.16	85.16	84.83	-
Dec 31, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 30, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 27, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 26, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 24, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 23, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 20, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 19, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 18, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 17, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 16, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 13, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 12, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 11, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 10, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 9, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 6, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 5, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 4, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 3, 2024	85.16	85.16	85.16	85.16	84.83	-
Dec 2, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 29, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 27, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 26, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 25, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 22, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 21, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 20, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 19, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 18, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 15, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 14, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 13, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 12, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 11, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 8, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 7, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 6, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 5, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 4, 2024	85.16	85.16	85.16	85.16	84.83	-
Nov 1, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 31, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 30, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 29, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 28, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 25, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 24, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 23, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 22, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 21, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 18, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 17, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 16, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 15, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 14, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 11, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 10, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 9, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 8, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 7, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 4, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 3, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 2, 2024	85.16	85.16	85.16	85.16	84.83	-
Oct 1, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 30, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 27, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 26, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 25, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 24, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 23, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 20, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 19, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 18, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 17, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 16, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 13, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 12, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 11, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 10, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 9, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 6, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 5, 2024	0.29 Dividend
Sep 5, 2024	85.16	85.16	85.16	85.16	84.83	-
Sep 4, 2024	85.16	85.16	85.16	85.16	84.57	-
Sep 3, 2024	85.16	85.16	85.16	85.16	84.57	-
Aug 30, 2024	85.16	85.16	85.16	85.16	84.57	-
Aug 29, 2024	85.16	85.16	85.16	85.16	84.57	-
Aug 28, 2024	85.16	85.16	85.16	85.16	84.57	-
Aug 27, 2024	85.16	85.16	85.16	85.16	84.57	-
Aug 26, 2024	85.16	85.16	85.16	85.16	84.57	-
Aug 23, 2024	85.16	85.16	85.16	85.16	84.57	-
Aug 22, 2024	85.16	85.16	85.16	85.16	84.57	400
Aug 21, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 20, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 19, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 16, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 15, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 14, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 13, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 12, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 9, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 8, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 7, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 6, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 5, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 2, 2024	96.75	96.75	96.75	96.75	96.07	-
Aug 1, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 31, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 30, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 29, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 26, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 25, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 24, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 23, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 22, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 19, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 18, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 17, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 16, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 15, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 12, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 11, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 10, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 9, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 8, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 5, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 3, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 2, 2024	96.75	96.75	96.75	96.75	96.07	-
Jul 1, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 28, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 27, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 26, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 25, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 24, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 21, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 20, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 18, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 17, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 14, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 13, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 12, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 11, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 10, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 7, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 6, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 5, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 4, 2024	96.75	96.75	96.75	96.75	96.07	-
Jun 3, 2024	96.75	96.75	96.75	96.75	96.07	-
May 31, 2024	96.75	96.75	96.75	96.75	96.07	-
May 30, 2024	96.75	96.75	96.75	96.75	96.07	-
May 29, 2024	96.75	96.75	96.75	96.75	96.07	-
May 28, 2024	96.75	96.75	96.75	96.75	96.07	-
May 24, 2024	96.75	96.75	96.75	96.75	96.07	-
May 23, 2024	96.75	96.75	96.75	96.75	96.07	-
May 22, 2024	96.75	96.75	96.75	96.75	96.07	-
May 21, 2024	96.75	96.75	96.75	96.75	96.07	-
May 20, 2024	96.75	96.75	96.75	96.75	96.07	-
May 17, 2024	96.75	96.75	96.75	96.75	96.07	-
May 16, 2024	96.75	96.75	96.75	96.75	96.07	-
May 15, 2024	96.75	96.75	96.75	96.75	96.07	1,201
May 14, 2024	97.00	97.00	97.00	97.00	96.32	-
May 13, 2024	97.00	97.00	97.00	97.00	96.32	-
May 10, 2024	97.00	97.00	97.00	97.00	96.32	-
May 9, 2024	97.00	97.00	97.00	97.00	96.32	100
May 8, 2024	91.73	91.73	91.73	91.73	91.09	-
May 7, 2024	91.73	91.73	91.73	91.73	91.09	-
May 6, 2024	91.73	91.73	91.73	91.73	91.09	-
May 3, 2024	91.73	91.73	91.73	91.73	91.09	-
May 2, 2024	91.73	91.73	91.73	91.73	91.09	-
May 1, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 30, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 29, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 26, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 25, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 24, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 23, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 22, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 19, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 18, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 17, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 16, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 15, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 12, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 11, 2024	0.29 Dividend
Apr 11, 2024	91.73	91.73	91.73	91.73	91.09	-
Apr 10, 2024	91.73	91.73	91.73	91.73	90.83	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kingspan Group plc (KGSPF)