1. Share Prices

  2. Kier Group PLC (KIE)

116.40p-1.60 (-1.36%)15 Oct 2021, 17:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kier Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 15, 2021115.40p119.80p113.40p116.40p1,036,432
Oct 14, 2021115.40p119.60p113.00p118.00p1,379,975
Oct 13, 2021115.00p115.80p113.40p114.20p841,614
Oct 12, 2021114.80p115.40p112.84p115.20p914,268
Oct 11, 2021114.60p115.20p112.47p114.80p774,940
Oct 8, 2021114.00p115.00p111.60p115.00p900,674
Oct 7, 2021115.20p116.00p113.80p114.80p900,562
Oct 6, 2021119.00p122.60p113.84p114.80p4,206,506
Oct 5, 2021120.80p123.80p117.25p118.60p537,291
Oct 4, 2021119.80p119.80p117.80p118.80p3,739,479
Oct 1, 2021119.20p119.80p117.00p119.40p1,322,495
Sep 30, 2021121.80p123.00p119.00p120.40p4,132,160
Sep 29, 2021122.40p123.40p119.18p121.60p630,200
Sep 28, 2021124.00p126.20p121.36p121.60p2,530,716
Sep 27, 2021123.40p126.60p121.40p124.80p1,803,787
Sep 24, 2021120.20p127.60p120.20p123.60p1,036,735
Sep 23, 2021125.00p127.60p122.40p124.60p1,765,230
Sep 22, 2021122.20p123.40p121.40p122.60p3,707,908
Sep 21, 2021122.80p124.20p120.60p121.20p789,024
Sep 20, 2021122.00p124.40p119.40p122.00p1,958,442
Sep 17, 2021122.80p125.20p121.20p122.60p8,862,232
Sep 16, 2021128.00p129.40p122.00p124.60p1,931,913
Sep 15, 2021127.60p127.88p122.80p125.20p7,597,914
Sep 14, 2021123.60p125.40p122.00p123.00p594,792
Sep 13, 2021123.00p125.80p123.00p124.00p343,162
Sep 10, 2021124.20p126.00p122.00p124.00p493,948
Sep 9, 2021123.00p125.40p121.95p125.00p2,369,575
Sep 8, 2021127.00p128.80p125.00p125.00p647,055
Sep 7, 2021128.80p131.00p126.05p128.00p481,992
Sep 6, 2021129.00p131.20p129.00p129.20p554,718
Sep 3, 2021128.00p131.20p127.40p129.80p719,567
Sep 2, 2021121.80p128.96p121.80p127.80p568,254
Sep 1, 2021128.60p130.60p127.20p127.40p523,684
Aug 31, 2021128.00p129.80p125.96p128.60p1,150,773
Aug 27, 2021129.00p132.00p128.00p128.60p1,712,113
Aug 26, 2021129.00p132.80p126.95p130.80p1,723,971
Aug 25, 2021131.00p131.00p127.72p129.40p237,893
Aug 24, 2021128.60p132.40p127.60p129.40p659,880
Aug 23, 2021129.00p129.20p124.60p128.60p2,676,219
Aug 20, 2021126.60p127.60p124.00p124.40p1,374,284
Aug 19, 2021125.00p127.40p123.20p126.60p1,656,358
Aug 18, 2021132.00p132.00p126.00p126.00p700,454
Aug 17, 2021129.00p130.40p124.20p129.00p589,963
Aug 16, 2021131.40p131.40p128.00p129.00p889,992
Aug 13, 2021130.00p131.60p130.00p131.00p631,795
Aug 12, 2021128.80p131.00p127.40p130.20p1,994,503
Aug 11, 2021130.00p131.00p127.40p128.60p773,540
Aug 10, 2021125.60p129.40p125.20p129.20p979,381
Aug 9, 2021127.00p127.00p125.10p125.80p326,863
Aug 6, 2021125.60p127.40p124.60p126.20p814,083
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:
14 Oct 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mediclinic International PLC346.4012.25
Drax Group PLC532.006.91
Virgin Money UK PLC204.803.96
Moneysupermarket.Com Group PLC206.803.92
Qinetiq Group PLC296.803.85
Ocado Group PLC1,797.503.78

Fallers

CompanyPrice% Chg
Pearson PLC620.40-14.90
Darktrace PLC879.00-8.15
Rhi Magnesita N.V.2,946.00-3.41
Babcock International Group PLC341.50-3.23
Centamin PLC99.42-2.72
Severn Trent PLC2,604.00-2.65