Kier Group (KIE) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kier Group

Date Open High Low Close* Volume
10/12/2025 226.50p 226.50p 216.50p 216.50p 1776429
09/12/2025 226.50p 226.50p 215.50p 219.50p 2992778
08/12/2025 219.00p 219.18p 216.00p 217.50p 1178656
05/12/2025 220.00p 224.00p 217.50p 218.50p 2446381
04/12/2025 225.50p 225.50p 216.00p 220.00p 1827409
03/12/2025 226.00p 226.00p 214.00p 215.50p 2814845
02/12/2025 220.00p 222.00p 215.00p 218.00p 1257670
01/12/2025 224.50p 225.00p 217.00p 220.50p 1996615
28/11/2025 224.00p 226.00p 221.00p 224.50p 701704
27/11/2025 220.00p 223.00p 217.00p 222.00p 678508
26/11/2025 213.00p 217.52p 211.00p 217.50p 964032
25/11/2025 212.50p 213.00p 205.50p 213.00p 845475
24/11/2025 204.50p 209.00p 203.50p 209.00p 1494202
21/11/2025 200.00p 204.00p 199.40p 203.00p 1223592
20/11/2025 212.50p 212.50p 204.00p 205.50p 1054725
19/11/2025 206.00p 207.05p 203.00p 204.50p 1125179
18/11/2025 202.50p 208.06p 202.50p 206.00p 1002519
17/11/2025 210.50p 213.50p 207.42p 209.50p 891852
14/11/2025 203.00p 212.00p 203.00p 211.50p 2017705
13/11/2025 212.00p 216.00p 209.00p 210.00p 1571506
12/11/2025 221.50p 223.34p 212.50p 213.50p 1100811
11/11/2025 217.50p 218.50p 215.00p 215.50p 773215
10/11/2025 217.00p 219.50p 212.50p 216.00p 879151
07/11/2025 217.50p 217.50p 208.50p 208.50p 1653531
06/11/2025 213.00p 214.00p 209.00p 210.00p 1045676
05/11/2025 214.50p 215.00p 210.00p 213.50p 702291
04/11/2025 214.00p 216.00p 210.50p 213.00p 797832
03/11/2025 217.50p 218.00p 212.00p 215.50p 1084633
31/10/2025 218.50p 221.00p 215.50p 216.50p 1105482
30/10/2025 221.00p 225.18p 218.50p 219.00p 2070880
29/10/2025 234.00p 234.00p 225.50p 227.00p 1272766
28/10/2025 228.50p 230.00p 225.50p 229.00p 866098
27/10/2025 230.00p 231.00p 226.50p 228.50p 990407
24/10/2025 229.50p 229.50p 221.50p 227.00p 2295087
23/10/2025 222.00p 226.00p 221.50p 225.00p 986143
22/10/2025 218.50p 225.00p 218.50p 222.50p 2345762
21/10/2025 222.00p 222.50p 217.00p 219.00p 1150912
20/10/2025 220.50p 223.00p 219.50p 222.00p 1149493
17/10/2025 222.00p 225.00p 217.00p 219.50p 2794866
16/10/2025 234.00p 234.00p 223.00p 225.00p 1351833
15/10/2025 234.50p 234.50p 226.50p 226.50p 1085411
14/10/2025 227.00p 232.68p 224.86p 231.50p 884673
13/10/2025 227.50p 230.50p 226.00p 230.00p 1054052
10/10/2025 230.00p 230.00p 224.50p 227.00p 1310554
09/10/2025 227.50p 231.00p 225.82p 227.50p 990488
08/10/2025 234.00p 234.00p 224.00p 228.50p 1783990
07/10/2025 234.50p 234.50p 226.00p 226.50p 2795369
06/10/2025 225.50p 230.00p 225.50p 229.00p 825033
03/10/2025 230.50p 235.50p 226.00p 229.00p 1619276
02/10/2025 228.00p 231.28p 224.50p 229.50p 5289118
01/10/2025 220.00p 227.00p 218.21p 226.50p 7119586
30/09/2025 215.00p 221.00p 214.00p 220.50p 1173341
29/09/2025 208.50p 217.50p 208.50p 214.50p 1687159
26/09/2025 205.00p 214.75p 205.00p 214.00p 1318193
25/09/2025 209.50p 212.82p 204.50p 208.00p 1811922
24/09/2025 211.50p 212.50p 208.00p 212.50p 998807
23/09/2025 216.00p 216.00p 207.50p 209.00p 912825
22/09/2025 212.50p 217.50p 207.21p 212.00p 1138769
19/09/2025 215.50p 220.00p 211.00p 212.50p 2779889
18/09/2025 210.00p 215.50p 205.50p 215.50p 2395346
17/09/2025 205.00p 208.79p 199.80p 205.50p 1437516
16/09/2025 193.40p 193.40p 192.00p 205.50p 3917580
15/09/2025 193.40p 194.00p 189.00p 192.00p 1020968
12/09/2025 191.20p 193.20p 189.00p 190.00p 1022835
11/09/2025 189.80p 189.80p 186.40p 190.80p 630765
10/09/2025 189.80p 189.80p 184.80p 186.40p 610137
09/09/2025 186.00p 189.80p 184.20p 185.60p 554664
08/09/2025 185.40p 188.80p 184.80p 186.40p 613473
05/09/2025 183.20p 187.00p 183.20p 184.80p 864592
04/09/2025 181.80p 185.80p 180.06p 184.80p 1168316
03/09/2025 182.20p 184.04p 178.60p 180.80p 1917081
02/09/2025 188.00p 190.40p 181.60p 181.80p 1555124
01/09/2025 190.40p 191.02p 188.40p 190.40p 613373
29/08/2025 193.20p 194.20p 189.20p 190.00p 942957
28/08/2025 194.80p 196.40p 189.60p 192.80p 2161749
27/08/2025 198.80p 198.80p 192.20p 193.60p 1259965
26/08/2025 199.00p 199.40p 194.60p 195.20p 1796588
22/08/2025 199.80p 202.00p 197.11p 202.00p 786057
21/08/2025 200.00p 202.00p 199.00p 200.50p 512968
20/08/2025 207.00p 207.00p 197.40p 199.40p 1528920
19/08/2025 210.00p 212.50p 206.00p 207.50p 476907
18/08/2025 206.00p 210.50p 206.00p 209.00p 591390
15/08/2025 212.00p 214.50p 204.50p 207.00p 2065543
14/08/2025 209.00p 212.50p 207.50p 211.00p 691409
13/08/2025 210.00p 212.50p 207.33p 209.00p 1065917
12/08/2025 198.20p 210.00p 198.20p 209.50p 602973
11/08/2025 210.00p 210.00p 206.00p 208.50p 515301
08/08/2025 205.50p 208.50p 203.50p 208.50p 559454
07/08/2025 204.50p 207.50p 203.50p 205.50p 727546
06/08/2025 207.00p 208.50p 203.50p 204.50p 841475
05/08/2025 207.00p 209.00p 202.50p 206.00p 1130634
04/08/2025 201.00p 206.00p 198.20p 206.00p 825863
01/08/2025 198.00p 210.00p 196.60p 199.20p 1408220
31/07/2025 196.00p 201.00p 196.00p 198.20p 1046067
30/07/2025 197.80p 199.60p 196.20p 196.40p 1538157
29/07/2025 193.00p 198.60p 193.00p 198.00p 1019389
28/07/2025 200.50p 200.50p 193.80p 194.20p 1127154
25/07/2025 200.00p 201.50p 195.80p 198.00p 4730016
24/07/2025 196.00p 200.50p 195.20p 200.50p 4922534
23/07/2025 200.00p 200.38p 193.60p 195.00p 1745477
22/07/2025 207.00p 209.50p 190.60p 199.80p 5082946
21/07/2025 202.00p 213.00p 202.00p 210.00p 1106877
18/07/2025 202.50p 210.00p 202.50p 208.50p 2460812
17/07/2025 201.00p 207.50p 201.00p 205.50p 1646015
16/07/2025 206.00p 207.50p 202.50p 203.50p 1596577
15/07/2025 201.00p 208.50p 201.00p 203.00p 1116115
14/07/2025 201.00p 208.50p 201.00p 207.00p 696014
11/07/2025 198.40p 205.00p 198.40p 204.00p 807917
10/07/2025 204.00p 207.50p 200.00p 203.00p 755558
09/07/2025 195.60p 208.00p 195.60p 202.50p 3461224
08/07/2025 198.00p 207.50p 198.00p 204.50p 977809
07/07/2025 203.50p 203.50p 200.33p 200.50p 622000
04/07/2025 202.00p 202.00p 196.20p 201.00p 909396
03/07/2025 201.00p 202.00p 196.40p 201.00p 1056821
02/07/2025 204.00p 207.50p 198.78p 200.50p 3122235
01/07/2025 208.00p 211.31p 206.48p 206.50p 1666114
30/06/2025 214.50p 215.50p 203.30p 209.00p 2612226
27/06/2025 201.00p 215.00p 199.00p 214.50p 7375822
26/06/2025 196.20p 201.00p 195.00p 200.50p 1707307
25/06/2025 192.20p 197.54p 192.20p 195.20p 2783770
24/06/2025 196.20p 201.00p 194.13p 194.80p 10376995
23/06/2025 190.60p 195.00p 189.80p 194.40p 4706829
20/06/2025 190.60p 192.20p 186.34p 191.20p 3030373
19/06/2025 188.40p 190.60p 186.40p 186.40p 1893100
18/06/2025 185.80p 188.40p 183.60p 188.40p 1878867
17/06/2025 179.40p 186.45p 178.92p 185.80p 2653237
16/06/2025 178.60p 180.60p 175.48p 180.00p 1920879
13/06/2025 175.00p 176.83p 173.40p 175.20p 3347544
12/06/2025 174.40p 177.80p 171.11p 176.20p 1990907
11/06/2025 168.80p 175.80p 168.80p 174.60p 1906670
10/06/2025 167.00p 173.80p 167.00p 171.60p 1035973
09/06/2025 173.60p 173.60p 167.20p 169.00p 724309
06/06/2025 170.80p 174.00p 169.00p 169.00p 812709
05/06/2025 171.20p 172.00p 168.80p 170.20p 1420894
04/06/2025 170.00p 173.60p 170.00p 171.20p 1530182
03/06/2025 171.00p 177.40p 169.20p 171.60p 2099073
02/06/2025 169.00p 170.60p 166.60p 168.40p 2497135
30/05/2025 169.00p 170.60p 167.97p 168.60p 2534188
29/05/2025 171.20p 173.00p 166.60p 168.00p 1214563
28/05/2025 170.20p 171.20p 168.63p 169.60p 2180991
27/05/2025 167.60p 170.00p 165.60p 169.00p 2112574
23/05/2025 166.80p 166.80p 160.60p 165.60p 2230406
22/05/2025 166.20p 166.20p 162.40p 164.80p 844233
21/05/2025 165.80p 166.40p 163.80p 164.20p 1132858
20/05/2025 164.40p 165.60p 163.00p 165.60p 1357248
19/05/2025 157.40p 165.00p 157.40p 164.40p 994205
16/05/2025 155.60p 162.00p 155.60p 161.00p 1577643
15/05/2025 158.00p 160.20p 156.60p 158.60p 1260052
14/05/2025 153.80p 159.80p 153.80p 159.40p 1369689
13/05/2025 160.00p 160.00p 157.00p 158.20p 1400261
12/05/2025 159.60p 163.00p 156.18p 157.80p 2051272
09/05/2025 162.60p 163.61p 157.10p 159.00p 1903570
08/05/2025 154.00p 162.40p 154.00p 162.00p 2342100
07/05/2025 150.00p 157.60p 150.00p 155.80p 3395141
06/05/2025 152.60p 155.00p 150.60p 152.40p 1545103
02/05/2025 149.00p 151.20p 147.80p 151.20p 1079241
01/05/2025 141.40p 149.00p 141.40p 148.60p 1357314
30/04/2025 143.00p 147.46p 143.00p 145.20p 1223922
29/04/2025 141.40p 146.80p 141.40p 146.00p 2549707
28/04/2025 138.80p 142.80p 136.47p 142.00p 1329542
25/04/2025 136.80p 138.20p 135.47p 137.60p 758857
24/04/2025 132.00p 138.40p 132.00p 135.00p 1154944
23/04/2025 136.00p 137.20p 134.20p 135.40p 1251437
22/04/2025 130.00p 135.00p 130.00p 133.40p 1147362
17/04/2025 130.60p 132.00p 129.20p 131.40p 955330
16/04/2025 129.80p 131.60p 129.20p 131.40p 729221
15/04/2025 127.00p 131.00p 127.00p 130.60p 813869
14/04/2025 123.80p 128.40p 123.80p 127.80p 1062174
11/04/2025 120.60p 125.40p 120.60p 124.20p 814692
10/04/2025 125.00p 127.00p 123.15p 123.40p 1843678
09/04/2025 116.80p 120.98p 116.80p 119.20p 1960448
08/04/2025 117.40p 124.00p 116.40p 122.20p 2003463
07/04/2025 112.20p 121.20p 107.20p 115.20p 5527778
04/04/2025 121.80p 123.00p 115.40p 116.80p 4276112
03/04/2025 128.40p 128.40p 122.80p 122.80p 2111224
02/04/2025 126.00p 128.20p 126.00p 128.20p 1994648
01/04/2025 125.00p 128.40p 125.00p 127.00p 3504147
31/03/2025 126.80p 129.40p 124.88p 125.00p 1392304
28/03/2025 133.00p 133.00p 129.20p 129.80p 1315930
27/03/2025 130.00p 131.08p 128.60p 130.00p 4806430
26/03/2025 125.60p 130.60p 125.60p 130.60p 2214175
25/03/2025 122.00p 126.00p 122.00p 125.20p 3524413
24/03/2025 121.00p 123.40p 121.00p 122.80p 825857
21/03/2025 123.80p 124.40p 120.77p 121.80p 1847946
20/03/2025 120.00p 124.00p 120.00p 123.40p 1819032
19/03/2025 120.00p 122.00p 119.20p 121.60p 1207184
18/03/2025 121.20p 123.20p 119.40p 120.40p 4247685
17/03/2025 123.60p 124.51p 120.00p 120.00p 2144544
14/03/2025 121.80p 124.60p 121.20p 123.00p 1597851
13/03/2025 122.80p 124.80p 121.40p 121.60p 3232711
12/03/2025 124.40p 125.40p 121.80p 122.80p 3773322
11/03/2025 140.00p 142.40p 118.80p 122.20p 12624481
10/03/2025 145.00p 145.80p 138.60p 140.00p 1117309
07/03/2025 144.00p 144.40p 141.80p 143.80p 1219511
06/03/2025 147.00p 147.10p 144.20p 145.00p 707700
05/03/2025 145.20p 147.00p 142.20p 145.20p 920798
04/03/2025 144.00p 146.80p 140.80p 141.60p 872256
03/03/2025 152.00p 152.00p 145.60p 146.60p 1236350
28/02/2025 149.00p 149.80p 147.00p 149.00p 2595267
27/02/2025 152.00p 153.80p 149.20p 150.00p 2384297

*Close Price adjusted for both dividends and splits