1. Share Prices

  2. Kier Group PLC (KIE)

127.00p+2.00 (+1.60%)18 Apr 2024, 18:30
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
Apr 17, 2024124.00p128.19p124.00p125.00p1,196,419
Apr 16, 2024124.00p126.60p122.60p125.40p1,141,146
Apr 15, 2024124.00p128.40p124.00p125.40p2,046,824
Apr 12, 2024127.40p127.40p123.80p124.40p1,082,186
Apr 11, 2024126.40p126.40p124.00p125.00p996,123
Apr 10, 2024125.80p126.20p123.40p124.80p1,243,361
Apr 9, 2024124.00p126.20p124.00p125.20p1,967,043
Apr 8, 2024128.00p128.00p124.40p125.60p1,389,885
Apr 5, 2024127.40p128.00p125.20p125.40p2,008,247
Apr 4, 2024128.80p129.20p126.63p128.60p3,589,074
Apr 3, 2024131.00p131.00p127.40p128.60p4,036,253
Apr 2, 2024132.40p132.40p127.96p129.20p3,929,665
Mar 28, 2024133.60p134.00p131.00p131.60p1,271,497
Mar 27, 2024135.40p135.40p132.20p133.00p1,220,736
Mar 26, 2024132.20p134.00p131.60p134.00p5,417,154
Mar 25, 2024134.00p134.60p132.00p132.00p2,330,164
Mar 22, 2024135.80p136.20p133.40p133.60p1,949,577
Mar 21, 2024139.00p139.00p134.60p135.60p5,456,558
Mar 20, 2024138.20p138.20p136.20p136.80p1,692,590
Mar 19, 2024140.00p140.00p134.80p137.60p4,882,499
Mar 18, 2024143.00p143.00p137.60p137.60p2,360,876
Mar 15, 2024142.80p143.00p141.00p141.40p16,617,063
Mar 14, 2024142.60p143.84p140.96p143.00p1,253,045
Mar 13, 2024143.00p143.00p139.40p142.00p726,186
Mar 12, 2024142.00p142.00p139.20p142.00p1,269,146
Mar 11, 2024141.20p142.60p138.80p140.00p1,703,282
Mar 8, 2024141.00p142.80p136.36p142.60p1,727,117
Mar 7, 2024139.80p147.40p135.50p139.00p6,217,611
Mar 6, 2024135.40p137.50p133.00p136.00p2,393,390
Mar 5, 2024134.20p135.20p132.60p133.00p840,113
Mar 4, 2024138.60p138.60p134.70p135.00p1,138,084
Mar 1, 2024135.00p140.00p135.00p137.60p1,505,826
Feb 29, 2024130.00p137.00p130.00p136.00p2,764,971
Feb 28, 2024133.60p134.80p131.00p131.20p1,372,902
Feb 27, 2024131.20p134.20p130.40p132.80p990,056
Feb 26, 2024131.00p134.00p129.60p132.00p2,349,246
Feb 23, 2024132.00p134.20p130.00p130.20p1,320,886
Feb 22, 2024130.20p133.40p129.40p132.80p1,122,065
Feb 21, 2024129.60p130.60p128.00p129.60p465,253
Feb 20, 2024129.00p131.00p128.00p129.20p838,647
Feb 19, 2024128.80p130.00p128.00p129.40p481,223
Feb 16, 2024129.00p129.80p127.20p128.60p1,502,327
Feb 15, 2024127.40p130.20p125.40p128.20p2,901,073
Feb 14, 2024127.00p127.60p125.80p126.60p1,119,925
Feb 13, 2024128.00p130.80p126.20p128.00p2,580,485
Feb 12, 2024131.00p133.00p129.50p131.00p729,282
Feb 9, 2024130.00p134.20p128.00p131.20p2,258,421
Feb 8, 2024128.00p128.00p125.47p127.60p543,087
Feb 7, 2024129.20p129.80p125.60p125.60p564,318
Feb 6, 2024125.40p129.80p124.80p126.60p656,876
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
Wood Group (John) PLC149.944.71
International Consolidated Airlines Group S.A.167.614.30
Dr. Martens PLC69.854.25
Spire Healthcare Group PLC248.003.98

Fallers

CompanyPrice% Chg
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Games Workshop Group PLC9,595.00-3.37