1. Share Prices

  2. Kier Group PLC (KIE)

203.00p-4.00 (-1.93%)15 Jul 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kier Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 14, 2025201.00p208.50p201.00p207.00p696,015
Jul 11, 2025198.40p205.00p198.40p204.00p808,610
Jul 10, 2025204.00p207.50p200.00p203.00p755,557
Jul 9, 2025195.60p208.00p195.60p202.50p3,461,225
Jul 8, 2025198.00p207.50p198.00p204.50p982,924
Jul 7, 2025203.50p203.50p200.33p200.50p622,004
Jul 4, 2025202.00p202.00p196.20p201.00p909,397
Jul 3, 2025201.00p202.00p196.40p201.00p1,057,167
Jul 2, 2025204.00p207.50p198.78p200.50p3,122,884
Jul 1, 2025208.00p211.31p206.48p206.50p1,666,115
Jun 30, 2025214.50p215.50p203.30p209.00p2,612,240
Jun 27, 2025201.00p215.00p199.00p214.50p7,375,822
Jun 26, 2025196.20p201.00p195.00p200.50p1,707,477
Jun 25, 2025192.20p197.54p192.20p195.20p2,783,769
Jun 24, 2025196.20p201.00p194.13p194.80p10,377,141
Jun 23, 2025190.60p195.00p189.80p194.40p4,706,819
Jun 20, 2025190.60p192.20p186.34p191.20p3,040,827
Jun 19, 2025188.40p190.60p186.40p186.40p1,893,096
Jun 18, 2025185.80p188.40p183.60p188.40p1,878,855
Jun 17, 2025179.40p186.45p178.91p185.80p4,936,004
Jun 16, 2025178.60p180.60p175.48p180.00p1,920,872
Jun 13, 2025175.00p176.83p173.40p175.20p3,347,542
Jun 12, 2025174.40p177.80p171.11p176.20p1,999,270
Jun 11, 2025168.80p175.80p168.80p174.60p1,906,681
Jun 10, 2025167.00p173.80p167.00p171.60p1,035,973
Jun 9, 2025173.60p173.60p167.20p169.00p724,310
Jun 6, 2025170.80p174.00p169.00p169.00p813,282
Jun 5, 2025171.20p172.00p168.80p170.20p1,420,890
Jun 4, 2025170.00p173.60p170.00p171.20p1,530,202
Jun 3, 2025171.00p177.40p169.20p171.60p2,099,071
Jun 2, 2025169.00p170.60p166.60p168.40p2,497,457
May 30, 2025169.00p170.60p167.97p168.60p2,534,184
May 29, 2025171.20p173.00p166.60p168.00p1,214,558
May 28, 2025170.20p171.20p168.63p169.60p2,180,989
May 27, 2025167.60p170.00p165.60p169.00p2,112,570
May 23, 2025166.80p166.80p160.60p165.60p2,230,403
May 22, 2025166.20p166.20p162.40p164.80p847,259
May 21, 2025165.80p166.40p163.80p164.20p1,132,856
May 20, 2025164.40p165.60p163.00p165.60p1,357,242
May 19, 2025157.40p165.00p157.40p164.40p995,597
May 16, 2025155.60p162.00p155.60p161.00p1,580,529
May 15, 2025158.00p160.20p156.60p158.60p1,299,626
May 14, 2025153.80p159.80p153.80p159.40p1,369,783
May 13, 2025160.00p160.00p157.00p158.20p1,400,258
May 12, 2025159.60p163.00p156.18p157.80p2,051,267
May 9, 2025162.60p163.61p157.10p159.00p1,903,567
May 8, 2025154.00p162.40p154.00p162.00p2,342,096
May 7, 2025150.00p157.60p150.00p155.80p3,395,139
May 6, 2025152.60p155.00p150.60p152.40p1,545,097
May 2, 2025149.00p151.20p147.80p151.20p1,079,239
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news 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:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Integrafin Holdings PLC367.5013.25
Genus PLC2,410.007.83
Trustpilot Group PLC271.407.44
Experian PLC4,018.004.28
Hilton Food Group PLC871.003.08
Bytes Technology Group PLC330.002.87

Fallers

CompanyPrice% Chg
Barratt Redrow PLC377.30-9.41
B&M European Value Retail S.A.234.30-9.08
Convatec Group PLC244.40-5.64
Hochschild Mining PLC274.40-4.92
Fresnillo PLC1,470.00-4.67
4Imprint Group PLC3,575.00-3.77