Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kier Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 24, 2020 138.80 139.00 121.51 132.00 4,086,401
Feb 21, 2020 148.886 149.70 141.20 142.20 2,039,282
Feb 20, 2020 146.70 148.68 142.20 144.90 1,221,067
Feb 19, 2020 148.10 153.70 145.40 147.50 2,468,417
Feb 18, 2020 149.80 151.30 136.80 144.80 4,570,394
Feb 17, 2020 142.00 154.60 132.70 149.50 6,653,754
Feb 14, 2020 129.00 144.00 127.39 140.60 6,304,539
Feb 13, 2020 116.60 127.90 114.058 126.80 3,584,620
Feb 12, 2020 114.60 117.562 111.70 116.40 2,170,961
Feb 11, 2020 108.00 117.28 108.00 112.50 3,639,148
Feb 10, 2020 102.30 111.955 99.60 105.40 2,266,711
Feb 7, 2020 108.70 109.90 100.20 100.30 2,435,966
Feb 6, 2020 108.00 116.442 105.80 110.00 1,927,539
Feb 5, 2020 111.00 121.90 106.00 106.90 4,815,752
Feb 4, 2020 97.30 113.20 95.10 111.00 4,149,688
Feb 3, 2020 91.00 99.00 90.50 95.00 2,366,855
Jan 31, 2020 87.95 94.4067 85.45 89.50 1,886,191
Jan 30, 2020 83.8075 89.30 81.10 87.00 2,364,453
Jan 29, 2020 80.55 83.95 80.35 83.05 633,976
Jan 28, 2020 82.00 82.00 78.50 81.80 796,755
Jan 27, 2020 81.60 83.01 79.20 80.05 542,808
Jan 24, 2020 84.00 84.26 81.36 82.25 445,470
Jan 23, 2020 81.95 83.7783 78.05 83.00 1,019,326
Jan 22, 2020 85.95 85.95 79.70 80.05 928,460
Jan 21, 2020 86.00 90.9971 84.20 84.95 1,159,840
Jan 20, 2020 78.80 88.29 77.60 87.50 4,487,740
Jan 17, 2020 78.95 79.30 78.00 78.40 2,811,173
Jan 16, 2020 82.00 84.00 77.85 78.00 4,941,828
Jan 15, 2020 81.00 83.26 75.70 77.50 1,386,548
Jan 14, 2020 85.75 85.81 81.3883 81.95 698,923
Jan 13, 2020 82.00 85.35 82.00 83.80 792,177
Jan 10, 2020 83.00 85.31 80.6449 82.50 1,997,967
Jan 9, 2020 87.70 87.77 83.00 83.10 828,837
Jan 8, 2020 89.0685 91.63 85.15 87.05 1,199,837
Jan 7, 2020 90.00 93.2125 89.45 89.50 358,616
Jan 6, 2020 93.80 93.95 90.50 90.50 407,488
Jan 3, 2020 94.00 94.00 91.15 91.70 538,243
Jan 2, 2020 97.00 97.05 91.70 94.75 1,080,433
Jan 1, 2020 96.85 97.80 94.93 96.05 325,832
Dec 31, 2019 96.85 97.80 94.93 96.05 325,832
Dec 30, 2019 97.00 98.78 94.00 96.00 451,026
Dec 27, 2019 99.03 101.40 96.30 96.75 882,393
Dec 26, 2019 93.40 98.6725 93.3966 96.10 528,663
Dec 25, 2019 93.40 98.6725 93.3966 96.10 528,663
Dec 24, 2019 93.40 98.6725 93.3966 96.10 528,663
Dec 23, 2019 89.45 94.241 89.43 93.40 556,485
Dec 20, 2019 93.00 95.9302 89.475 89.80 1,506,028
Dec 19, 2019 98.15 98.80 93.1935 93.90 630,485
Dec 18, 2019 93.40 97.30 93.40 96.00 947,317
Dec 17, 2019 96.70 98.63 93.1934 93.90 852,247
Showing 1 to 50 of 260