1. Share Prices

  2. Kier Group PLC (KIE)

107.20p-0.80 (-0.74%)13 Jan 2022, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kier Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 14, 2022107.40p107.60p105.40p106.40p633,475
Jan 13, 2022108.40p109.22p106.80p107.20p643,576
Jan 12, 2022108.00p108.00p105.60p108.00p657,182
Jan 11, 2022110.00p110.00p105.40p105.40p540,656
Jan 10, 2022109.00p111.00p105.20p105.40p594,272
Jan 7, 2022112.00p112.00p108.00p108.80p624,019
Jan 6, 2022108.00p112.60p108.00p110.40p1,086,212
Jan 5, 2022114.80p114.80p109.69p111.00p589,381
Jan 4, 2022112.00p112.00p109.20p109.80p450,093
Dec 31, 2021109.00p110.80p109.00p110.00p1,072,986
Dec 30, 2021109.80p111.40p109.00p110.00p1,427,221
Dec 29, 2021106.60p110.80p105.75p110.80p716,738
Dec 24, 2021105.20p109.58p103.68p108.40p435,437
Dec 23, 2021109.20p109.60p106.94p108.40p964,860
Dec 22, 2021104.20p107.20p104.20p106.20p292,723
Dec 21, 2021105.00p105.80p102.60p105.20p887,315
Dec 20, 2021100.80p104.00p100.60p102.40p814,288
Dec 17, 2021102.00p105.00p102.00p103.40p1,489,665
Dec 16, 2021104.60p105.80p101.80p103.20p655,581
Dec 15, 2021105.60p105.60p101.40p102.80p1,253,037
Dec 14, 2021103.00p106.00p102.60p104.00p897,628
Dec 13, 2021108.60p112.40p104.40p104.80p921,466
Dec 10, 2021113.20p113.90p110.09p111.60p580,120
Dec 9, 2021115.20p115.20p111.60p112.20p491,174
Dec 8, 2021115.40p116.40p113.41p114.80p896,425
Dec 7, 2021116.60p117.20p115.40p115.60p560,387
Dec 6, 2021113.60p115.60p113.20p115.60p1,021,868
Dec 3, 2021115.00p115.80p111.81p113.80p1,374,201
Dec 2, 2021111.40p114.20p109.70p112.40p834,371
Dec 1, 2021110.20p112.40p108.20p111.00p1,166,177
Nov 30, 2021107.80p111.40p106.20p107.80p16,939,138
Nov 29, 2021111.60p115.20p111.00p112.20p1,598,139
Nov 26, 2021115.00p117.40p108.20p110.00p2,503,907
Nov 25, 2021119.60p120.60p116.60p119.60p1,562,429
Nov 24, 2021118.20p121.00p117.60p120.00p3,887,706
Nov 23, 2021119.20p123.40p117.80p119.60p1,298,655
Nov 22, 2021117.60p123.00p117.60p122.80p1,096,606
Nov 19, 2021117.00p119.40p114.80p119.40p2,183,408
Nov 18, 2021115.00p117.40p111.80p117.40p1,195,045
Nov 17, 2021112.60p114.60p111.80p112.80p1,584,414
Nov 16, 2021114.00p114.40p111.40p113.00p1,355,454
Nov 15, 2021110.00p113.40p108.80p112.20p1,333,166
Nov 12, 2021113.00p113.00p108.80p110.00p2,728,348
Nov 11, 2021107.80p109.00p106.40p108.00p950,564
Nov 10, 2021108.60p109.60p106.40p107.00p540,525
Nov 9, 2021109.00p110.00p106.60p107.40p1,001,582
Nov 8, 2021108.00p109.60p108.00p108.40p680,627
Nov 5, 2021108.20p110.40p106.52p109.00p3,883,525
Nov 4, 2021108.20p109.40p106.20p107.00p1,433,835
Nov 3, 2021109.00p110.40p107.80p108.40p1,376,829
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Properties PLC353.008.02
Ncc Group PLC229.005.77
Cineworld Group PLC40.354.02
Virgin Money UK PLC198.703.73
Airtel Africa PLC143.002.80
Hammerson PLC36.032.45

Fallers

CompanyPrice% Chg
Trustpilot Group PLC243.00-10.86
Ferrexpo PLC277.40-10.69
Future PLC3,208.00-7.34
Currys PLC104.70-6.85
Watches Of Switzerland Group PLC1,272.00-6.33
Petropavlovsk PLC16.84-5.82