132.40p-0.60 (-0.45%)28 Mar 2024, 13:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kier Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024135.40p135.40p132.20p133.00p1,220,736
Mar 26, 2024132.20p134.00p131.60p134.00p5,417,154
Mar 25, 2024134.00p134.60p132.00p132.00p2,330,164
Mar 22, 2024135.80p136.20p133.40p133.60p1,949,577
Mar 21, 2024139.00p139.00p134.60p135.60p5,456,558
Mar 20, 2024138.20p138.20p136.20p136.80p1,692,590
Mar 19, 2024140.00p140.00p134.80p137.60p4,882,499
Mar 18, 2024143.00p143.00p137.60p137.60p2,360,876
Mar 15, 2024142.80p143.00p141.00p141.40p16,617,063
Mar 14, 2024142.60p143.84p140.96p143.00p1,253,045
Mar 13, 2024143.00p143.00p139.40p142.00p726,186
Mar 12, 2024142.00p142.00p139.20p142.00p1,269,146
Mar 11, 2024141.20p142.60p138.80p140.00p1,703,282
Mar 8, 2024141.00p142.80p136.36p142.60p1,727,117
Mar 7, 2024139.80p147.40p135.50p139.00p6,217,611
Mar 6, 2024135.40p137.50p133.00p136.00p2,393,390
Mar 5, 2024134.20p135.20p132.60p133.00p840,113
Mar 4, 2024138.60p138.60p134.70p135.00p1,138,084
Mar 1, 2024135.00p140.00p135.00p137.60p1,505,826
Feb 29, 2024130.00p137.00p130.00p136.00p2,764,971
Feb 28, 2024133.60p134.80p131.00p131.20p1,372,902
Feb 27, 2024131.20p134.20p130.40p132.80p990,056
Feb 26, 2024131.00p134.00p129.60p132.00p2,349,246
Feb 23, 2024132.00p134.20p130.00p130.20p1,320,886
Feb 22, 2024130.20p133.40p129.40p132.80p1,122,065
Feb 21, 2024129.60p130.60p128.00p129.60p465,253
Feb 20, 2024129.00p131.00p128.00p129.20p838,647
Feb 19, 2024128.80p130.00p128.00p129.40p481,223
Feb 16, 2024129.00p129.80p127.20p128.60p1,502,327
Feb 15, 2024127.40p130.20p125.40p128.20p2,901,073
Feb 14, 2024127.00p127.60p125.80p126.60p1,119,925
Feb 13, 2024128.00p130.80p126.20p128.00p2,580,485
Feb 12, 2024131.00p133.00p129.50p131.00p729,282
Feb 9, 2024130.00p134.20p128.00p131.20p2,258,421
Feb 8, 2024128.00p128.00p125.47p127.60p543,087
Feb 7, 2024129.20p129.80p125.60p125.60p564,318
Feb 6, 2024125.40p129.80p124.80p126.60p656,876
Feb 5, 2024129.40p129.40p124.80p125.20p517,009
Feb 2, 2024128.20p128.80p126.40p128.40p836,738
Feb 1, 2024125.60p129.80p125.60p126.20p908,241
Jan 31, 2024128.00p129.80p126.20p127.80p617,737
Jan 30, 2024128.00p129.20p124.20p127.80p664,050
Jan 29, 2024127.60p129.00p125.40p125.80p495,071
Jan 26, 2024127.80p128.00p124.40p127.80p4,161,524
Jan 25, 2024127.80p127.80p123.60p125.20p1,100,624
Jan 24, 2024123.00p127.62p123.00p126.40p969,093
Jan 23, 2024130.00p131.40p123.60p124.40p1,756,049
Jan 22, 2024124.20p129.00p123.20p129.00p1,201,491
Jan 19, 2024123.20p127.00p123.00p124.20p2,661,111
Jan 18, 2024113.40p127.00p113.00p124.60p6,058,485
Showing 1 to 50 of 253