Kingspan Group plc - Price History
Stock symbol KGSPF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KGSPF (Kingspan Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $75 | $75 |
| November 2023 | $75 | $75 |
| October 2023 | $75 | $75 |
| September 2023 | $75 | $75 |
| August 2023 | $80.04 | $80.31 |
| July 2023 | $82.52 | $82.79 |
| June 2023 | $64.66 | $64.87 |
| May 2023 | $70.70 | $70.94 |
| April 2023 | $65.38 | $65.60 |
| March 2023 | $67.30 | $67.77 |
| February 2023 | $69.25 | $69.73 |
| January 2023 | $63.36 | $63.80 |
| December 2022 | $54.01 | $54.39 |
| November 2022 | $48.08 | $48.42 |
| October 2022 | $48.54 | $48.88 |
| September 2022 | $59.83 | $60.25 |
| August 2022 | $59.57 | $60.25 |
| July 2022 | $59.52 | $60.25 |
| June 2022 | $58.29 | $59 |
| May 2022 | $89.63 | $90.65 |
| April 2022 | $89.55 | $90.65 |
| March 2022 | $91.32 | $92.70 |
| February 2022 | $96.12 | $97.58 |
| January 2022 | $100.48 | $102 |
| December 2021 | $113.28 | $115 |
| November 2021 | $113.28 | $115 |
| October 2021 | $110.72 | $112.40 |
| September 2021 | $97.03 | $98.50 |
| August 2021 | $97.66 | $99.25 |
| July 2021 | $97.57 | $99.25 |
| June 2021 | $95.65 | $97.30 |
| May 2021 | $91.02 | $92.50 |
| April 2021 | $90.93 | $92.50 |
| March 2021 | $80.15 | $81.53 |
| February 2021 | $73.45 | $74.91 |
| January 2021 | $80 | $81.58 |
| December 2020 | $81.68 | $83.30 |
| November 2020 | $89.31 | $91 |
| October 2020 | $89.23 | $91 |
| September 2020 | $78.15 | $79.70 |
| August 2020 | $63.89 | $65.10 |
| July 2020 | $63.84 | $65.10 |
| June 2020 | $62.27 | $63.50 |
| May 2020 | $47.72 | $48.62 |
| April 2020 | $47.68 | $48.62 |
| March 2020 | $55.25 | $56.34 |
| February 2020 | $68.14 | $69.90 |
| January 2020 | $58.48 | $60 |
| December 2019 | $58.59 | $60.11 |
| November 2019 | $50.82 | $52.12 |
| October 2019 | $50.81 | $52.12 |
| September 2019 | $45.67 | $46.84 |
| August 2019 | $45.54 | $46.84 |
| July 2019 | $49.44 | $50.85 |
| June 2019 | $49.44 | $50.85 |
| May 2019 | $49.44 | $50.85 |
| April 2019 | $40.84 | $42 |
| March 2019 | $40.84 | $42 |
| February 2019 | $40.60 | $42 |
| January 2019 | $41.03 | $42.50 |
| December 2018 | $41.03 | $42.50 |
| November 2018 | $41.08 | $42.50 |
| October 2018 | $43.50 | $45 |
| September 2018 | $48.27 | $50 |
| August 2018 | $48.20 | $50 |
| July 2018 | $44.20 | $45.90 |
| June 2018 | $44.20 | $45.90 |
| May 2018 | $44.25 | $45.90 |
| April 2018 | $43.41 | $45.03 |
| March 2018 | $39.14 | $40.60 |
| February 2018 | $43.65 | $45.57 |
| January 2018 | $35.22 | $36.80 |
| December 2017 | $35.22 | $36.80 |
| November 2017 | $35.25 | $36.80 |
| October 2017 | $40.90 | $42.70 |
| September 2017 | $37.45 | $39.10 |
| August 2017 | $32.56 | $34.10 |
| July 2017 | $32.78 | $34.33 |
| June 2017 | $33.04 | $34.60 |
| May 2017 | $32.99 | $34.55 |
| April 2017 | $32.22 | $33.75 |
| March 2017 | $30.30 | $31.66 |
| February 2017 | $29.98 | $31.66 |
| January 2017 | $23.58 | $24.64 |
| December 2016 | $23.58 | $24.64 |
| November 2016 | $23.58 | $24.64 |
| October 2016 | $23.58 | $24.64 |
| September 2016 | $23.58 | $24.64 |
| August 2016 | $23.49 | $24.64 |
| July 2016 | $23.49 | $24.64 |
| June 2016 | $23.49 | $24.64 |
| May 2016 | $23.49 | $24.64 |
| April 2016 | $23.49 | $24.64 |
| March 2016 | $23.14 | $24.64 |
| February 2016 | $21.36 | $22.75 |
| January 2016 | $26.51 | $28 |
| December 2015 | $26.29 | $28 |
| November 2015 | $23.62 | $24.95 |
| October 2015 | $23.43 | $24.95 |
| September 2015 | $22.86 | $24.15 |
| August 2015 | $22.79 | $24.15 |
| July 2015 | $22.79 | $24.15 |
| June 2015 | $22.59 | $24.15 |
| May 2015 | $19.20 | $20.35 |
| April 2015 | $19.04 | $20.35 |
| March 2015 | $17.66 | $18.95 |
| February 2015 | $18.08 | $19.40 |
| January 2015 | $17.27 | $18.53 |
| December 2014 | $15.90 | $17.06 |
| November 2014 | $14.87 | $15.82 |
| October 2014 | $14.75 | $15.82 |
| September 2014 | $15.22 | $16.33 |
| August 2014 | $16.94 | $18.24 |
| July 2014 | $16.53 | $17.80 |
| June 2014 | $15.39 | $16.57 |
| May 2014 | $16.39 | $17.65 |
| April 2014 | $18.17 | $19.66 |
| March 2014 | $18.15 | $19.65 |
| February 2014 | $17.74 | $19.20 |
| January 2014 | $17.28 | $18.70 |
| December 2013 | $16.86 | $18.25 |
| November 2013 | $15.47 | $16.75 |
| October 2013 | $15.77 | $16.90 |
| September 2013 | $15.61 | $16.90 |
| August 2013 | $13.20 | $14.35 |
| July 2013 | $11.42 | $12.24 |
| June 2013 | $11.42 | $12.24 |
| May 2013 | $11.26 | $12.24 |
| April 2013 | $10.74 | $11.51 |
| March 2013 | $10.74 | $11.51 |
| February 2013 | $10.51 | $11.51 |
| January 2013 | $9.73 | $10.43 |
| December 2012 | $9.52 | $10.43 |
| November 2012 | $10.08 | $10.80 |
| October 2012 | $9.86 | $10.80 |
| September 2012 | $7.75 | $8.30 |
| August 2012 | $7.75 | $8.30 |
| July 2012 | $7.53 | $8.30 |
| June 2012 | $7.49 | $8.25 |
| May 2012 | $8.50 | $9.37 |
| April 2012 | $8.12 | $8.70 |
| March 2012 | $8.12 | $8.70 |
| February 2012 | $8.12 | $8.70 |
| January 2012 | $8.12 | $8.70 |
| December 2011 | $7.83 | $8.70 |
| November 2011 | $8.26 | $8.85 |
| October 2011 | $7.96 | $8.85 |
| September 2011 | $8.91 | $9.55 |
| August 2011 | $8.91 | $9.55 |
| July 2011 | $8.87 | $9.55 |
| June 2011 | $8.87 | $9.55 |
| May 2011 | $8.87 | $9.55 |
| April 2011 | $8.56 | $9.55 |
| March 2011 | $8.37 | $9.40 |
| February 2011 | $8.46 | $9.50 |
| January 2011 | $8.63 | $9.70 |
| December 2010 | $7.62 | $8.25 |
| November 2010 | $7.34 | $8.25 |
| October 2010 | $7.57 | $8.50 |
| September 2010 | $6.32 | $7.10 |
| August 2010 | $6.82 | $7.70 |
| July 2010 | $7.63 | $8.30 |
| June 2010 | $6.42 | $7.25 |
| May 2010 | $9.15 | $9.95 |
| April 2010 | $8.82 | $9.95 |
| March 2010 | $7.44 | $8.40 |
| February 2010 | $6.38 | $7.20 |
| January 2010 | $7.98 | $9 |
| December 2009 | $7.91 | $8.60 |
| November 2009 | $7.62 | $8.60 |
| October 2009 | $9.40 | $10.22 |
| September 2009 | $8.15 | $9.20 |
| August 2009 | $7.55 | $8.52 |
| July 2009 | $5.67 | $6.40 |
| June 2009 | $6.54 | $7.38 |
| December 2008 | $3.63 | $4.10 |
| November 2008 | $3.46 | $3.90 |
| September 2008 | $9.21 | $10.39 |
| August 2008 | $10.24 | $11.55 |
| July 2008 | $7.80 | $8.80 |
| June 2008 | $9.04 | $10.20 |
| May 2008 | $10.32 | $11.65 |
| April 2008 | $11.44 | $12.91 |
| March 2008 | $11.34 | $12.80 |
| December 2007 | $13.51 | $15.25 |
| November 2007 | $19.10 | $21.55 |
| August 2007 | $21.89 | $24.70 |
| July 2007 | $21.89 | $24.70 |
| June 2007 | $25.03 | $28.25 |
| May 2007 | $26.36 | $29.75 |
| April 2007 | $25.34 | $28.60 |
| March 2007 | $22.64 | $25.55 |
| February 2007 | $24.15 | $27.25 |
| November 2006 | $19.32 | $21.80 |
| October 2006 | $18.83 | $21.25 |
| August 2006 | $15.15 | $17.10 |
| July 2006 | $15.37 | $17.35 |
| May 2006 | $15.68 | $17.70 |
| April 2006 | $14.18 | $16 |
| January 2006 | $11.48 | $12.95 |
| November 2005 | $10.77 | $12.15 |
| October 2005 | $11.15 | $12.58 |
| September 2005 | $11.90 | $13.43 |
| April 2005 | $10 | $11.28 |
KGSPF
Price: $75
52 week price:
Dividend Yield: 0.72%
5-year range yield:
Forward Dividend Yield: 0.69%
Dividend Per Share: 0.53 USD
P/E Ratio: 20.95
Exchange: PNK
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 13.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 8.02%
DGR5: 7.98%
DGR10: 15.41%