1. Share Prices

  2. Kier Group PLC (KIE)

76.00p-0.30 (-0.39%)12 Aug 2022, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kier Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 12, 202277.00p77.00p75.84p76.00p317,624
Aug 11, 202276.90p77.20p75.52p76.30p618,468
Aug 10, 202275.20p77.00p74.60p76.50p676,481
Aug 9, 202271.90p76.45p71.90p75.00p359,509
Aug 8, 202276.20p78.90p73.10p75.30p228,431
Aug 5, 202274.60p76.30p73.80p75.90p236,812
Aug 4, 202274.90p77.00p74.10p75.00p452,948
Aug 3, 202274.50p77.30p73.20p73.60p377,019
Aug 2, 202275.30p76.50p73.60p74.10p491,316
Aug 1, 202276.70p78.90p75.30p75.30p390,157
Jul 29, 202277.30p78.50p76.40p76.40p1,617,910
Jul 28, 202276.70p77.20p76.00p76.70p800,750
Jul 27, 202278.50p78.50p76.00p76.00p398,532
Jul 26, 202276.00p76.84p75.30p76.00p586,104
Jul 25, 202277.30p77.40p76.30p76.50p330,775
Jul 22, 202277.40p77.40p76.50p76.70p862,619
Jul 21, 202277.40p77.60p75.90p77.00p2,529,776
Jul 20, 202278.00p78.00p76.90p77.00p688,758
Jul 19, 202276.90p78.60p74.90p77.20p2,171,143
Jul 18, 202274.00p75.60p73.70p75.30p1,935,270
Jul 15, 202273.00p73.80p72.45p73.70p2,761,428
Jul 14, 202272.20p73.20p71.00p71.80p655,384
Jul 13, 202272.10p73.30p71.10p72.10p989,292
Jul 12, 202270.50p72.60p70.16p72.40p1,416,104
Jul 11, 202272.40p72.80p70.80p71.20p631,990
Jul 8, 202271.00p72.70p71.00p72.00p512,860
Jul 7, 202271.20p72.30p70.70p71.40p853,131
Jul 6, 202269.80p70.20p69.00p70.00p759,555
Jul 5, 202270.10p70.90p68.60p69.20p623,430
Jul 4, 202268.40p70.80p68.40p70.00p601,851
Jul 1, 202267.60p69.50p66.60p68.90p504,054
Jun 30, 202270.00p72.90p67.00p67.90p844,665
Jun 29, 202271.60p71.60p68.80p69.60p603,053
Jun 28, 202270.00p70.70p67.20p69.70p2,336,551
Jun 27, 202269.80p71.50p68.80p69.30p513,391
Jun 24, 202270.80p72.00p70.80p70.80p565,732
Jun 23, 202272.00p72.70p70.50p70.60p292,394
Jun 22, 202272.00p72.80p69.70p72.40p447,018
Jun 21, 202269.00p72.00p69.00p70.60p3,257,003
Jun 20, 202268.60p70.10p67.50p69.80p421,048
Jun 17, 202268.00p70.70p67.90p67.90p1,522,667
Jun 16, 202270.00p70.00p66.77p68.00p559,438
Jun 15, 202271.10p71.10p69.90p69.90p558,597
Jun 14, 202270.20p71.00p68.10p70.50p926,868
Jun 13, 202272.00p72.60p69.20p70.20p815,509
Jun 10, 202275.80p78.00p72.80p72.80p426,023
Jun 9, 202276.90p77.51p75.70p75.90p818,629
Jun 8, 202278.20p78.90p77.30p77.40p399,868
Jun 7, 202279.20p79.59p77.50p78.10p471,259
Jun 6, 202280.10p80.10p75.90p78.50p839,249
123456
Showing 1 to 50 of 251

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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Flutter Entertainment PLC10,705.0014.10
Mondi PLC1,705.0011.22
Tbc Bank Group PLC1,650.006.73
Darktrace PLC426.406.60
Network International Holdings PLC244.805.25
Entain PLC1,413.004.09

Fallers

CompanyPrice% Chg
888 Holdings PLC142.70-10.81
Qinetiq Group PLC359.60-3.85
Syncona Limited197.20-3.80
Babcock International Group PLC329.60-3.12
Baltic Classifieds Group PLC150.40-3.09
Kingfisher PLC248.90-2.70