KINGSPAN GROUP PLC
Download formatting options
Filters
Historical data
| Date | Open | High | Low | Last | Close | Number of shares | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 21/03/2025 | 80.95 | 81.95 | 78.90 | 79.30 | 79.30 | 681,432 | 54,128,904 | 79.4341 |
| 20/03/2025 | 82.45 | 82.45 | 79.65 | 81.70 | 81.70 | 326,448 | 26,566,787 | 81.3814 |
| 19/03/2025 | 81.20 | 82.45 | 81.10 | 81.85 | 81.85 | 315,616 | 25,830,987 | 81.8431 |
| 18/03/2025 | 82.20 | 83.00 | 81.40 | 82.20 | 82.20 | 297,116 | 24,419,938 | 82.1899 |
| 17/03/2025 | 81.75 | 82.30 | 80.40 | 82.10 | 82.10 | 186,653 | 15,285,514 | 81.8930 |
| 14/03/2025 | 80.00 | 82.55 | 79.50 | 81.45 | 81.45 | 355,413 | 28,987,778 | 81.5608 |
| 13/03/2025 | 80.45 | 82.10 | 79.10 | 79.35 | 79.35 | 459,794 | 36,668,779 | 79.7505 |
| 12/03/2025 | 79.90 | 81.15 | 79.65 | 80.70 | 80.70 | 331,618 | 26,685,310 | 80.4700 |
| 11/03/2025 | 84.20 | 85.60 | 79.55 | 79.70 | 79.70 | 525,002 | 42,504,985 | 80.9608 |
| 10/03/2025 | 84.50 | 85.10 | 83.30 | 83.85 | 83.85 | 919,558 | 77,093,760 | 83.8377 |