1. Share Prices

  2. Kier Group PLC (KIE)

89.30p-0.40 (-0.45%)23 Apr 2021, 08:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kier Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202191.50p91.50p84.30p89.70p1,168,933
Apr 21, 202195.00p96.90p87.30p90.50p4,797,938
Apr 20, 202194.20p95.21p90.30p94.30p1,008,630
Apr 19, 202193.00p100.94p91.80p95.00p2,351,101
Apr 16, 202187.80p90.40p87.50p90.10p615,532
Apr 15, 202188.60p90.80p87.00p87.00p418,364
Apr 14, 202188.10p91.70p86.10p87.80p278,523
Apr 13, 202187.00p88.93p86.00p87.00p754,256
Apr 12, 202189.00p92.10p86.00p88.90p1,077,163
Apr 9, 202195.00p95.00p91.00p92.00p585,731
Apr 8, 202192.00p93.50p90.72p93.00p557,414
Apr 7, 202192.00p93.70p91.10p92.30p376,243
Apr 6, 202192.00p93.10p90.00p91.50p635,277
Apr 1, 202190.00p90.90p89.00p90.00p606,382
Mar 31, 202192.00p94.25p90.00p90.15p437,809
Mar 30, 202190.70p91.90p89.55p90.90p895,250
Mar 29, 202191.00p92.00p89.70p90.10p411,616
Mar 26, 202191.00p91.85p89.70p90.25p431,074
Mar 25, 202190.15p91.65p89.22p90.45p739,280
Mar 24, 202190.35p90.70p85.15p90.70p887,342
Mar 23, 202189.00p89.85p86.80p87.40p387,265
Mar 22, 202188.00p91.50p86.60p89.10p480,323
Mar 19, 202187.00p90.85p85.50p89.30p772,993
Mar 18, 202186.50p90.35p84.45p90.00p1,255,542
Mar 17, 202188.75p91.60p85.10p86.25p475,923
Mar 16, 202190.60p91.50p86.74p88.75p651,308
Mar 15, 202189.40p91.60p87.80p90.20p1,230,363
Mar 12, 202186.00p88.75p85.65p88.10p804,494
Mar 11, 202189.70p89.70p85.15p86.25p479,782
Mar 10, 202188.00p89.75p85.80p87.50p746,902
Mar 9, 202186.00p87.95p85.25p86.80p700,767
Mar 8, 202186.60p86.78p84.38p85.20p482,114
Mar 5, 202187.00p87.00p83.21p84.05p575,959
Mar 4, 202185.00p86.40p81.57p85.30p712,940
Mar 3, 202182.75p86.02p82.50p85.55p933,457
Mar 2, 202184.30p86.40p79.95p82.35p1,088,030
Mar 1, 202187.50p90.00p82.45p85.65p2,078,324
Feb 26, 202194.90p95.25p83.95p86.50p2,989,432
Feb 25, 202190.30p97.00p89.45p93.65p1,903,199
Feb 24, 202182.30p90.00p79.51p87.20p1,071,301
Feb 23, 202180.55p82.00p79.05p82.00p1,243,850
Feb 22, 202182.15p82.15p77.75p79.15p632,506
Feb 19, 202177.10p80.00p76.04p80.00p1,494,004
Feb 18, 202178.40p78.40p75.10p75.85p708,202
Feb 17, 202178.05p79.62p76.75p77.65p479,306
Feb 16, 202176.50p78.95p76.45p78.00p555,686
Feb 15, 202176.00p78.10p76.00p77.50p538,830
Feb 12, 202177.00p78.30p73.71p75.25p418,806
Feb 11, 202177.50p78.50p74.10p76.80p342,958
Feb 10, 202176.00p78.00p75.35p78.00p260,342
123456
Showing 1 to 50 of 253

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:
22 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Firstgroup PLC94.1610.65
Ssp Group PLC339.903.44
Network International Holdings PLC432.903.07
National Express Group PLC325.802.58
Puretech Health PLC404.501.89
Ferrexpo PLC425.401.87

Fallers

CompanyPrice% Chg
Workspace Group PLC792.50-5.20
Carnival PLC1,607.16-4.07
Easyjet PLC984.03-2.72
International Consolidated Airlines Group S.A.195.86-2.31
Wh Smith PLC1,841.50-2.13
Rolls-Royce Holdings PLC100.79-1.97