- Share Prices
Kier Group PLC (KIE)
203.00p-4.00 (-1.93%)15 Jul 2025, 17:00
Kier Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 201.00p | 208.50p | 201.00p | 207.00p | 696,015 |
Jul 11, 2025 | 198.40p | 205.00p | 198.40p | 204.00p | 808,610 |
Jul 10, 2025 | 204.00p | 207.50p | 200.00p | 203.00p | 755,557 |
Jul 9, 2025 | 195.60p | 208.00p | 195.60p | 202.50p | 3,461,225 |
Jul 8, 2025 | 198.00p | 207.50p | 198.00p | 204.50p | 982,924 |
Jul 7, 2025 | 203.50p | 203.50p | 200.33p | 200.50p | 622,004 |
Jul 4, 2025 | 202.00p | 202.00p | 196.20p | 201.00p | 909,397 |
Jul 3, 2025 | 201.00p | 202.00p | 196.40p | 201.00p | 1,057,167 |
Jul 2, 2025 | 204.00p | 207.50p | 198.78p | 200.50p | 3,122,884 |
Jul 1, 2025 | 208.00p | 211.31p | 206.48p | 206.50p | 1,666,115 |
Jun 30, 2025 | 214.50p | 215.50p | 203.30p | 209.00p | 2,612,240 |
Jun 27, 2025 | 201.00p | 215.00p | 199.00p | 214.50p | 7,375,822 |
Jun 26, 2025 | 196.20p | 201.00p | 195.00p | 200.50p | 1,707,477 |
Jun 25, 2025 | 192.20p | 197.54p | 192.20p | 195.20p | 2,783,769 |
Jun 24, 2025 | 196.20p | 201.00p | 194.13p | 194.80p | 10,377,141 |
Jun 23, 2025 | 190.60p | 195.00p | 189.80p | 194.40p | 4,706,819 |
Jun 20, 2025 | 190.60p | 192.20p | 186.34p | 191.20p | 3,040,827 |
Jun 19, 2025 | 188.40p | 190.60p | 186.40p | 186.40p | 1,893,096 |
Jun 18, 2025 | 185.80p | 188.40p | 183.60p | 188.40p | 1,878,855 |
Jun 17, 2025 | 179.40p | 186.45p | 178.91p | 185.80p | 4,936,004 |
Jun 16, 2025 | 178.60p | 180.60p | 175.48p | 180.00p | 1,920,872 |
Jun 13, 2025 | 175.00p | 176.83p | 173.40p | 175.20p | 3,347,542 |
Jun 12, 2025 | 174.40p | 177.80p | 171.11p | 176.20p | 1,999,270 |
Jun 11, 2025 | 168.80p | 175.80p | 168.80p | 174.60p | 1,906,681 |
Jun 10, 2025 | 167.00p | 173.80p | 167.00p | 171.60p | 1,035,973 |
Jun 9, 2025 | 173.60p | 173.60p | 167.20p | 169.00p | 724,310 |
Jun 6, 2025 | 170.80p | 174.00p | 169.00p | 169.00p | 813,282 |
Jun 5, 2025 | 171.20p | 172.00p | 168.80p | 170.20p | 1,420,890 |
Jun 4, 2025 | 170.00p | 173.60p | 170.00p | 171.20p | 1,530,202 |
Jun 3, 2025 | 171.00p | 177.40p | 169.20p | 171.60p | 2,099,071 |
Jun 2, 2025 | 169.00p | 170.60p | 166.60p | 168.40p | 2,497,457 |
May 30, 2025 | 169.00p | 170.60p | 167.97p | 168.60p | 2,534,184 |
May 29, 2025 | 171.20p | 173.00p | 166.60p | 168.00p | 1,214,558 |
May 28, 2025 | 170.20p | 171.20p | 168.63p | 169.60p | 2,180,989 |
May 27, 2025 | 167.60p | 170.00p | 165.60p | 169.00p | 2,112,570 |
May 23, 2025 | 166.80p | 166.80p | 160.60p | 165.60p | 2,230,403 |
May 22, 2025 | 166.20p | 166.20p | 162.40p | 164.80p | 847,259 |
May 21, 2025 | 165.80p | 166.40p | 163.80p | 164.20p | 1,132,856 |
May 20, 2025 | 164.40p | 165.60p | 163.00p | 165.60p | 1,357,242 |
May 19, 2025 | 157.40p | 165.00p | 157.40p | 164.40p | 995,597 |
May 16, 2025 | 155.60p | 162.00p | 155.60p | 161.00p | 1,580,529 |
May 15, 2025 | 158.00p | 160.20p | 156.60p | 158.60p | 1,299,626 |
May 14, 2025 | 153.80p | 159.80p | 153.80p | 159.40p | 1,369,783 |
May 13, 2025 | 160.00p | 160.00p | 157.00p | 158.20p | 1,400,258 |
May 12, 2025 | 159.60p | 163.00p | 156.18p | 157.80p | 2,051,267 |
May 9, 2025 | 162.60p | 163.61p | 157.10p | 159.00p | 1,903,567 |
May 8, 2025 | 154.00p | 162.40p | 154.00p | 162.00p | 2,342,096 |
May 7, 2025 | 150.00p | 157.60p | 150.00p | 155.80p | 3,395,139 |
May 6, 2025 | 152.60p | 155.00p | 150.60p | 152.40p | 1,545,097 |
May 2, 2025 | 149.00p | 151.20p | 147.80p | 151.20p | 1,079,239 |