89.30p-0.40 (-0.45%)23 Apr 2021, 08:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kier Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 22, 202191.50p91.50p84.30p89.70p1,168,933
Apr 21, 202195.00p96.90p87.30p90.50p4,797,938
Apr 20, 202194.20p95.21p90.30p94.30p1,008,630
Apr 19, 202193.00p100.94p91.80p95.00p2,351,101
Apr 16, 202187.80p90.40p87.50p90.10p615,532
Apr 15, 202188.60p90.80p87.00p87.00p418,364
Apr 14, 202188.10p91.70p86.10p87.80p278,523
Apr 13, 202187.00p88.93p86.00p87.00p754,256
Apr 12, 202189.00p92.10p86.00p88.90p1,077,163
Apr 9, 202195.00p95.00p91.00p92.00p585,731
Apr 8, 202192.00p93.50p90.72p93.00p557,414
Apr 7, 202192.00p93.70p91.10p92.30p376,243
Apr 6, 202192.00p93.10p90.00p91.50p635,277
Apr 1, 202190.00p90.90p89.00p90.00p606,382
Mar 31, 202192.00p94.25p90.00p90.15p437,809
Mar 30, 202190.70p91.90p89.55p90.90p895,250
Mar 29, 202191.00p92.00p89.70p90.10p411,616
Mar 26, 202191.00p91.85p89.70p90.25p431,074
Mar 25, 202190.15p91.65p89.22p90.45p739,280
Mar 24, 202190.35p90.70p85.15p90.70p887,342
Mar 23, 202189.00p89.85p86.80p87.40p387,265
Mar 22, 202188.00p91.50p86.60p89.10p480,323
Mar 19, 202187.00p90.85p85.50p89.30p772,993
Mar 18, 202186.50p90.35p84.45p90.00p1,255,542
Mar 17, 202188.75p91.60p85.10p86.25p475,923
Mar 16, 202190.60p91.50p86.74p88.75p651,308
Mar 15, 202189.40p91.60p87.80p90.20p1,230,363
Mar 12, 202186.00p88.75p85.65p88.10p804,494
Mar 11, 202189.70p89.70p85.15p86.25p479,782
Mar 10, 202188.00p89.75p85.80p87.50p746,902
Mar 9, 202186.00p87.95p85.25p86.80p700,767
Mar 8, 202186.60p86.78p84.38p85.20p482,114
Mar 5, 202187.00p87.00p83.21p84.05p575,959
Mar 4, 202185.00p86.40p81.57p85.30p712,940
Mar 3, 202182.75p86.02p82.50p85.55p933,457
Mar 2, 202184.30p86.40p79.95p82.35p1,088,030
Mar 1, 202187.50p90.00p82.45p85.65p2,078,324
Feb 26, 202194.90p95.25p83.95p86.50p2,989,432
Feb 25, 202190.30p97.00p89.45p93.65p1,903,199
Feb 24, 202182.30p90.00p79.51p87.20p1,071,301
Feb 23, 202180.55p82.00p79.05p82.00p1,243,850
Feb 22, 202182.15p82.15p77.75p79.15p632,506
Feb 19, 202177.10p80.00p76.04p80.00p1,494,004
Feb 18, 202178.40p78.40p75.10p75.85p708,202
Feb 17, 202178.05p79.62p76.75p77.65p479,306
Feb 16, 202176.50p78.95p76.45p78.00p555,686
Feb 15, 202176.00p78.10p76.00p77.50p538,830
Feb 12, 202177.00p78.30p73.71p75.25p418,806
Feb 11, 202177.50p78.50p74.10p76.80p342,958
Feb 10, 202176.00p78.00p75.35p78.00p260,342
Showing 1 to 50 of 253