- Share Prices
Kier Group PLC (KIE)
132.40p-0.60 (-0.45%)28 Mar 2024, 13:14
Kier Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 135.40p | 135.40p | 132.20p | 133.00p | 1,220,736 |
Mar 26, 2024 | 132.20p | 134.00p | 131.60p | 134.00p | 5,417,154 |
Mar 25, 2024 | 134.00p | 134.60p | 132.00p | 132.00p | 2,330,164 |
Mar 22, 2024 | 135.80p | 136.20p | 133.40p | 133.60p | 1,949,577 |
Mar 21, 2024 | 139.00p | 139.00p | 134.60p | 135.60p | 5,456,558 |
Mar 20, 2024 | 138.20p | 138.20p | 136.20p | 136.80p | 1,692,590 |
Mar 19, 2024 | 140.00p | 140.00p | 134.80p | 137.60p | 4,882,499 |
Mar 18, 2024 | 143.00p | 143.00p | 137.60p | 137.60p | 2,360,876 |
Mar 15, 2024 | 142.80p | 143.00p | 141.00p | 141.40p | 16,617,063 |
Mar 14, 2024 | 142.60p | 143.84p | 140.96p | 143.00p | 1,253,045 |
Mar 13, 2024 | 143.00p | 143.00p | 139.40p | 142.00p | 726,186 |
Mar 12, 2024 | 142.00p | 142.00p | 139.20p | 142.00p | 1,269,146 |
Mar 11, 2024 | 141.20p | 142.60p | 138.80p | 140.00p | 1,703,282 |
Mar 8, 2024 | 141.00p | 142.80p | 136.36p | 142.60p | 1,727,117 |
Mar 7, 2024 | 139.80p | 147.40p | 135.50p | 139.00p | 6,217,611 |
Mar 6, 2024 | 135.40p | 137.50p | 133.00p | 136.00p | 2,393,390 |
Mar 5, 2024 | 134.20p | 135.20p | 132.60p | 133.00p | 840,113 |
Mar 4, 2024 | 138.60p | 138.60p | 134.70p | 135.00p | 1,138,084 |
Mar 1, 2024 | 135.00p | 140.00p | 135.00p | 137.60p | 1,505,826 |
Feb 29, 2024 | 130.00p | 137.00p | 130.00p | 136.00p | 2,764,971 |
Feb 28, 2024 | 133.60p | 134.80p | 131.00p | 131.20p | 1,372,902 |
Feb 27, 2024 | 131.20p | 134.20p | 130.40p | 132.80p | 990,056 |
Feb 26, 2024 | 131.00p | 134.00p | 129.60p | 132.00p | 2,349,246 |
Feb 23, 2024 | 132.00p | 134.20p | 130.00p | 130.20p | 1,320,886 |
Feb 22, 2024 | 130.20p | 133.40p | 129.40p | 132.80p | 1,122,065 |
Feb 21, 2024 | 129.60p | 130.60p | 128.00p | 129.60p | 465,253 |
Feb 20, 2024 | 129.00p | 131.00p | 128.00p | 129.20p | 838,647 |
Feb 19, 2024 | 128.80p | 130.00p | 128.00p | 129.40p | 481,223 |
Feb 16, 2024 | 129.00p | 129.80p | 127.20p | 128.60p | 1,502,327 |
Feb 15, 2024 | 127.40p | 130.20p | 125.40p | 128.20p | 2,901,073 |
Feb 14, 2024 | 127.00p | 127.60p | 125.80p | 126.60p | 1,119,925 |
Feb 13, 2024 | 128.00p | 130.80p | 126.20p | 128.00p | 2,580,485 |
Feb 12, 2024 | 131.00p | 133.00p | 129.50p | 131.00p | 729,282 |
Feb 9, 2024 | 130.00p | 134.20p | 128.00p | 131.20p | 2,258,421 |
Feb 8, 2024 | 128.00p | 128.00p | 125.47p | 127.60p | 543,087 |
Feb 7, 2024 | 129.20p | 129.80p | 125.60p | 125.60p | 564,318 |
Feb 6, 2024 | 125.40p | 129.80p | 124.80p | 126.60p | 656,876 |
Feb 5, 2024 | 129.40p | 129.40p | 124.80p | 125.20p | 517,009 |
Feb 2, 2024 | 128.20p | 128.80p | 126.40p | 128.40p | 836,738 |
Feb 1, 2024 | 125.60p | 129.80p | 125.60p | 126.20p | 908,241 |
Jan 31, 2024 | 128.00p | 129.80p | 126.20p | 127.80p | 617,737 |
Jan 30, 2024 | 128.00p | 129.20p | 124.20p | 127.80p | 664,050 |
Jan 29, 2024 | 127.60p | 129.00p | 125.40p | 125.80p | 495,071 |
Jan 26, 2024 | 127.80p | 128.00p | 124.40p | 127.80p | 4,161,524 |
Jan 25, 2024 | 127.80p | 127.80p | 123.60p | 125.20p | 1,100,624 |
Jan 24, 2024 | 123.00p | 127.62p | 123.00p | 126.40p | 969,093 |
Jan 23, 2024 | 130.00p | 131.40p | 123.60p | 124.40p | 1,756,049 |
Jan 22, 2024 | 124.20p | 129.00p | 123.20p | 129.00p | 1,201,491 |
Jan 19, 2024 | 123.20p | 127.00p | 123.00p | 124.20p | 2,661,111 |
Jan 18, 2024 | 113.40p | 127.00p | 113.00p | 124.60p | 6,058,485 |