1. Share Prices

  2. Kier Group PLC (KIE)

223.00p+3.00 (+1.36%)05 Dec 2025, 08:40
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
Dec 4, 2025225.50p225.50p216.00p220.00p1,827,408
Dec 3, 2025226.00p226.00p214.00p215.50p2,814,841
Dec 2, 2025220.00p222.00p215.00p218.00p1,257,671
Dec 1, 2025224.50p225.00p217.00p220.50p1,996,615
Nov 28, 2025224.00p226.00p222.50p226.00p663,438
Nov 27, 2025220.00p223.00p217.00p222.00p678,508
Nov 26, 2025213.00p217.52p211.00p217.50p964,032
Nov 25, 2025212.50p213.00p205.50p213.00p845,472
Nov 24, 2025204.50p209.00p203.50p209.00p1,494,205
Nov 21, 2025200.00p204.00p199.40p203.00p1,223,595
Nov 20, 2025212.50p212.50p204.00p205.50p981,962
Nov 19, 2025206.00p207.05p203.00p204.50p1,125,178
Nov 18, 2025202.50p208.06p202.50p206.00p1,002,512
Nov 17, 2025210.50p213.50p207.42p209.50p891,849
Nov 14, 2025203.00p212.00p203.00p211.50p2,017,702
Nov 13, 2025212.00p216.00p209.00p210.00p1,571,505
Nov 12, 2025221.50p223.34p212.50p213.50p1,100,814
Nov 11, 2025217.50p218.50p215.00p215.50p773,212
Nov 10, 2025217.00p219.50p212.50p216.00p879,155
Nov 7, 2025217.50p217.50p208.50p208.50p1,653,530
Nov 6, 2025213.00p214.00p209.00p210.00p1,045,675
Nov 5, 2025214.50p215.00p210.00p213.50p702,292
Nov 4, 2025214.00p216.00p210.50p213.00p797,828
Nov 3, 2025217.50p218.00p212.00p215.50p979,568
Oct 31, 2025218.50p221.00p215.50p216.50p1,105,480
Oct 30, 2025223.50p225.18p218.50p219.00p2,070,875
Oct 29, 2025234.00p234.00p225.50p227.00p1,272,768
Oct 28, 2025228.50p230.00p225.50p229.00p866,099
Oct 27, 2025230.00p231.00p226.50p228.50p991,413
Oct 24, 2025229.50p229.50p221.50p227.00p2,295,088
Oct 23, 2025222.00p226.00p221.50p225.00p986,144
Oct 22, 2025218.50p225.00p218.50p222.50p2,345,761
Oct 21, 2025222.00p222.50p217.00p219.00p1,150,910
Oct 20, 2025220.50p223.00p219.50p222.00p1,150,037
Oct 17, 2025222.00p225.00p217.00p219.50p2,794,867
Oct 16, 2025234.00p234.00p223.00p224.88p998,545
Oct 15, 2025234.50p234.50p226.50p226.50p1,085,410
Oct 14, 2025227.00p232.68p224.86p231.50p884,669
Oct 13, 2025227.50p230.50p226.00p227.98p921,403
Oct 10, 2025230.00p230.00p224.50p227.00p1,310,553
Oct 9, 2025227.50p231.00p225.82p229.00p544,076
Oct 8, 2025234.00p234.00p224.00p228.50p1,783,993
Oct 7, 2025234.50p234.50p226.00p226.50p2,795,396
Oct 6, 2025225.50p230.00p225.50p229.00p825,034
Oct 3, 2025230.50p235.50p226.00p229.00p1,619,374
Oct 2, 2025228.00p231.28p224.50p229.50p5,289,484
Oct 1, 2025220.00p227.00p218.21p226.50p7,119,588
Sep 30, 2025215.00p221.00p214.00p220.50p1,173,344
Sep 29, 2025208.50p217.50p208.50p214.50p1,687,155
Sep 26, 2025205.00p214.75p205.00p214.00p1,318,192
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC203.4410.42
Trustpilot Group PLC141.509.52
Ceres Power Holdings PLC358.076.31
Greggs PLC1,683.285.87
Elementis PLC166.403.87
Antofagasta PLC3,067.002.88

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,012.00-5.42
Baltic Classifieds Group PLC179.91-3.27
Harbour Energy PLC203.90-2.72
BP PLC452.94-2.59
Ithaca Energy PLC173.40-2.47
AJ Bell PLC474.80-1.98