Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/12/2024 145.00p 147.80p 144.80p 147.40p 1747244
19/12/2024 153.00p 153.00p 146.00p 148.00p 2070955
18/12/2024 146.40p 149.60p 146.40p 148.80p 716492
17/12/2024 150.20p 151.00p 146.50p 148.00p 1768018
16/12/2024 153.60p 153.60p 149.00p 151.20p 483597
13/12/2024 150.00p 152.20p 149.60p 150.40p 549678
12/12/2024 157.20p 157.20p 150.60p 151.40p 1580441
11/12/2024 153.40p 154.80p 152.40p 153.80p 1086446
10/12/2024 156.00p 156.00p 153.00p 154.40p 1432432
09/12/2024 156.80p 156.80p 153.00p 155.00p 1115194
06/12/2024 144.40p 158.60p 144.22p 156.00p 5259881
05/12/2024 145.80p 148.00p 143.00p 145.00p 1726632
04/12/2024 142.80p 147.60p 142.60p 147.00p 606569
03/12/2024 141.00p 147.00p 141.00p 146.00p 517399
02/12/2024 149.60p 149.60p 143.40p 143.40p 546401
29/11/2024 144.00p 148.60p 144.00p 146.20p 1088116
28/11/2024 146.80p 146.80p 144.40p 146.40p 381529
27/11/2024 150.40p 150.40p 144.00p 145.00p 748471
26/11/2024 148.20p 149.20p 145.80p 146.40p 1077161
25/11/2024 148.20p 150.20p 144.40p 148.20p 2892365
22/11/2024 146.80p 148.20p 145.40p 146.60p 499972
21/11/2024 144.00p 146.60p 143.72p 146.40p 1169423
20/11/2024 155.00p 155.00p 145.80p 145.80p 1421883
19/11/2024 151.00p 153.00p 149.80p 152.80p 922151
18/11/2024 152.00p 153.40p 149.20p 151.20p 1052250
15/11/2024 154.80p 154.80p 149.20p 152.20p 1301848
14/11/2024 146.20p 151.40p 140.60p 150.60p 1967699
13/11/2024 141.80p 142.80p 138.40p 139.00p 7062820
12/11/2024 144.80p 144.80p 140.80p 141.00p 4543364
11/11/2024 140.80p 143.80p 140.00p 143.60p 3395952
08/11/2024 138.20p 143.80p 138.20p 140.00p 2922710
07/11/2024 140.60p 142.83p 139.32p 142.00p 3298507
06/11/2024 139.60p 141.00p 136.40p 139.80p 4331916
05/11/2024 140.00p 142.60p 139.20p 139.20p 2080388
04/11/2024 142.20p 143.05p 140.40p 141.20p 1029539
01/11/2024 142.40p 143.60p 141.20p 142.40p 748018
31/10/2024 145.20p 148.60p 142.20p 142.80p 3639127
30/10/2024 144.40p 152.20p 143.60p 147.20p 3939610
29/10/2024 147.40p 147.40p 143.40p 145.00p 1913058
28/10/2024 145.00p 146.60p 142.60p 145.60p 1142470
25/10/2024 142.00p 145.43p 141.40p 143.20p 1578274
24/10/2024 149.80p 149.80p 142.80p 149.40p 1348805
23/10/2024 151.60p 153.80p 149.40p 149.40p 2578722
22/10/2024 149.00p 152.47p 146.20p 151.60p 3059829
21/10/2024 147.40p 149.20p 145.20p 147.00p 2644071
18/10/2024 144.00p 147.40p 143.08p 147.20p 1942685
17/10/2024 141.80p 147.20p 140.60p 144.60p 2289059
16/10/2024 136.80p 141.00p 136.20p 141.00p 5436405
15/10/2024 136.60p 138.20p 135.60p 138.00p 2422181
14/10/2024 136.20p 137.60p 134.80p 136.20p 1500618
11/10/2024 137.20p 137.40p 135.60p 137.00p 1769720
10/10/2024 139.00p 139.80p 136.20p 137.00p 1754679
09/10/2024 135.00p 139.60p 135.00p 139.40p 915776
08/10/2024 141.80p 141.80p 135.60p 137.20p 872695
07/10/2024 141.00p 141.80p 138.00p 139.00p 725675
04/10/2024 139.00p 141.00p 136.37p 139.00p 1287496
03/10/2024 135.40p 137.40p 134.40p 136.40p 1398140
02/10/2024 138.60p 139.00p 135.20p 136.40p 2507155
01/10/2024 137.60p 139.20p 136.20p 138.00p 1213348
30/09/2024 138.20p 142.00p 137.80p 137.80p 972863
27/09/2024 141.20p 143.20p 140.20p 141.80p 899925
26/09/2024 139.80p 143.40p 139.40p 141.20p 1321637
25/09/2024 139.20p 142.00p 138.80p 138.80p 859941
24/09/2024 142.80p 142.80p 140.20p 140.80p 919829
23/09/2024 140.40p 142.20p 139.40p 141.00p 896909
20/09/2024 143.00p 144.40p 140.00p 140.80p 2539873
19/09/2024 145.00p 145.20p 142.40p 143.60p 2063023
18/09/2024 141.00p 144.00p 141.00p 142.60p 3240988
17/09/2024 144.80p 144.80p 141.20p 141.60p 1735072
16/09/2024 142.80p 143.40p 139.00p 143.40p 2144969
13/09/2024 139.80p 143.20p 138.18p 140.00p 2090914
12/09/2024 150.60p 159.40p 132.40p 139.80p 7668237
11/09/2024 147.40p 150.20p 146.56p 150.20p 1612084
10/09/2024 145.00p 149.20p 145.00p 146.80p 1647200
09/09/2024 144.80p 148.00p 144.60p 146.60p 1290095
06/09/2024 150.00p 150.20p 144.20p 144.20p 1682260
05/09/2024 153.00p 153.20p 149.80p 150.60p 477628
04/09/2024 145.60p 152.80p 143.40p 151.00p 2351170
03/09/2024 154.00p 156.60p 148.00p 148.80p 1104996
02/09/2024 152.20p 153.00p 150.00p 151.40p 684906
30/08/2024 155.60p 155.60p 150.00p 152.00p 1277213
29/08/2024 153.00p 155.40p 147.20p 152.40p 483482
28/08/2024 153.80p 155.20p 150.20p 152.20p 532514
27/08/2024 153.00p 154.80p 147.40p 153.20p 716402
23/08/2024 152.80p 154.00p 152.40p 153.60p 645969
22/08/2024 156.40p 157.60p 152.40p 152.80p 436674
21/08/2024 152.80p 156.20p 152.80p 154.80p 1074590
20/08/2024 153.60p 158.80p 152.80p 153.40p 560868
19/08/2024 150.60p 157.40p 150.60p 157.00p 833916
16/08/2024 152.60p 154.80p 150.80p 154.40p 603838
15/08/2024 154.40p 154.40p 150.60p 152.60p 1012338
14/08/2024 152.80p 152.80p 148.60p 151.60p 755669
13/08/2024 150.80p 151.80p 146.80p 149.60p 375523
12/08/2024 149.40p 150.80p 146.40p 150.80p 3090495
09/08/2024 151.20p 151.20p 148.20p 149.40p 560182
08/08/2024 146.20p 150.20p 145.60p 149.80p 1212371
07/08/2024 150.80p 150.80p 146.20p 149.40p 2777277
06/08/2024 149.40p 151.40p 144.60p 147.00p 1411605
05/08/2024 151.40p 154.00p 143.80p 148.00p 2129668
02/08/2024 160.20p 160.20p 152.60p 155.20p 1740426
01/08/2024 162.40p 163.20p 156.00p 158.40p 2080987
31/07/2024 159.80p 162.20p 156.80p 161.80p 1615485
30/07/2024 155.00p 161.09p 153.80p 159.00p 2046138
29/07/2024 158.00p 160.80p 154.07p 154.40p 4486872
26/07/2024 151.40p 159.20p 151.40p 158.60p 1116808
25/07/2024 157.80p 157.80p 151.80p 155.00p 1064805
24/07/2024 157.80p 157.80p 154.40p 154.60p 593367
23/07/2024 158.40p 160.60p 155.60p 157.40p 699963
22/07/2024 161.00p 161.00p 156.60p 157.00p 1660076
19/07/2024 160.40p 161.60p 156.60p 157.00p 989239
18/07/2024 156.80p 163.27p 154.20p 160.60p 3528351
17/07/2024 161.60p 162.40p 155.96p 156.60p 4760014
16/07/2024 158.40p 160.20p 156.00p 160.20p 1167022
15/07/2024 151.00p 158.20p 150.20p 157.60p 2008617
12/07/2024 151.40p 154.60p 148.93p 151.40p 2010315
11/07/2024 147.00p 151.40p 144.00p 151.40p 2415312
10/07/2024 148.00p 148.00p 142.20p 145.00p 912363
09/07/2024 150.80p 151.40p 143.60p 143.80p 1504169
08/07/2024 145.00p 149.40p 145.00p 148.40p 1156548
05/07/2024 138.00p 150.60p 138.00p 148.40p 3691287
04/07/2024 138.00p 140.20p 137.40p 139.00p 1213504
03/07/2024 133.60p 138.00p 133.60p 138.00p 1170575
02/07/2024 130.80p 134.20p 130.80p 134.00p 743238
01/07/2024 133.00p 135.00p 132.64p 134.00p 691935
28/06/2024 134.60p 137.40p 132.20p 132.40p 610314
27/06/2024 133.60p 137.00p 129.40p 137.00p 1016835
26/06/2024 135.00p 137.80p 133.20p 133.20p 1954610
25/06/2024 140.40p 142.00p 136.60p 137.00p 349393
24/06/2024 140.20p 143.00p 138.60p 140.80p 2056048
21/06/2024 139.20p 140.60p 137.40p 140.00p 1276729
20/06/2024 137.00p 140.80p 137.00p 139.40p 1276859
19/06/2024 140.80p 140.80p 138.00p 140.00p 475505
18/06/2024 138.40p 141.20p 137.20p 140.00p 1145385
17/06/2024 137.20p 138.80p 134.40p 137.80p 467385
14/06/2024 137.60p 138.80p 134.80p 136.20p 576018
13/06/2024 140.00p 141.20p 137.40p 137.40p 443467
12/06/2024 138.00p 141.00p 138.00p 140.20p 971444
11/06/2024 138.40p 141.40p 138.00p 138.00p 459727
10/06/2024 141.60p 145.00p 137.40p 139.80p 854926
07/06/2024 146.00p 146.00p 141.20p 141.40p 753973
06/06/2024 144.80p 146.40p 143.00p 144.00p 753157
05/06/2024 143.60p 146.60p 143.60p 144.80p 674774
04/06/2024 149.20p 149.80p 145.00p 145.60p 1033150
03/06/2024 150.00p 153.40p 145.80p 149.40p 894726
31/05/2024 150.00p 150.00p 146.60p 146.60p 2109269
30/05/2024 144.40p 147.80p 143.60p 146.60p 2008063
29/05/2024 145.80p 147.00p 144.20p 144.80p 479760
28/05/2024 149.80p 150.80p 145.20p 146.60p 967887
24/05/2024 149.00p 149.60p 145.80p 148.60p 749355
23/05/2024 148.20p 148.53p 144.80p 147.40p 703891
22/05/2024 147.60p 148.40p 143.80p 147.20p 915547
21/05/2024 146.00p 147.00p 144.00p 146.20p 616835
20/05/2024 150.00p 150.00p 145.40p 146.80p 434016
17/05/2024 145.00p 148.00p 143.60p 146.80p 1130997
16/05/2024 147.20p 147.80p 144.80p 147.00p 549592
15/05/2024 145.80p 151.60p 144.60p 147.20p 1690241
14/05/2024 139.00p 144.60p 139.00p 143.80p 1540887
13/05/2024 143.80p 144.60p 139.70p 142.40p 1362073
10/05/2024 145.00p 146.00p 143.20p 144.20p 605584
09/05/2024 140.40p 144.80p 140.40p 143.20p 1100335
08/05/2024 141.80p 144.20p 139.02p 142.40p 8967984
07/05/2024 137.20p 142.20p 132.20p 142.20p 1910418
03/05/2024 135.40p 136.80p 134.40p 136.80p 1082979
02/05/2024 134.60p 135.81p 133.80p 135.60p 1318361
01/05/2024 137.20p 137.20p 133.40p 134.20p 641049
30/04/2024 135.00p 136.00p 133.00p 134.20p 1062303
29/04/2024 135.00p 137.60p 131.40p 135.00p 783180
26/04/2024 133.00p 135.00p 130.80p 134.60p 1163962
25/04/2024 131.00p 132.80p 130.00p 130.80p 1083037
24/04/2024 128.00p 132.27p 127.40p 131.00p 1254829
23/04/2024 126.80p 128.40p 126.20p 128.40p 1506343
22/04/2024 125.00p 126.80p 124.80p 126.20p 664506
19/04/2024 126.00p 126.40p 123.00p 124.40p 997821
18/04/2024 124.00p 127.40p 123.60p 127.00p 727407
17/04/2024 124.00p 128.19p 124.00p 125.00p 1135741
16/04/2024 124.00p 126.60p 122.60p 125.40p 989860
15/04/2024 124.00p 128.40p 124.00p 125.40p 1861307
12/04/2024 127.40p 127.40p 123.80p 124.40p 809104
11/04/2024 126.40p 126.40p 124.00p 125.00p 811151
10/04/2024 125.80p 126.20p 123.40p 124.80p 1070737
09/04/2024 124.00p 126.20p 124.00p 125.20p 1578661
08/04/2024 128.00p 128.00p 124.40p 125.60p 1056600
05/04/2024 127.40p 128.00p 125.20p 125.40p 1775253
04/04/2024 128.80p 129.20p 126.63p 128.60p 3089682
03/04/2024 131.00p 131.00p 127.40p 128.60p 3571203
02/04/2024 132.40p 132.40p 127.96p 129.20p 3489837
28/03/2024 133.60p 134.00p 131.00p 131.60p 931051
27/03/2024 135.40p 135.40p 132.20p 133.00p 979225
26/03/2024 132.20p 134.00p 131.60p 134.00p 4632070
25/03/2024 134.00p 134.60p 132.00p 132.00p 2067263
22/03/2024 135.80p 136.20p 133.40p 133.60p 1657674
21/03/2024 139.00p 139.00p 134.60p 135.60p 4535218
20/03/2024 140.00p 140.00p 137.60p 136.80p 1472863
19/03/2024 140.00p 140.00p 134.80p 137.60p 4202832
18/03/2024 143.00p 143.00p 137.60p 137.60p 2113140
15/03/2024 142.80p 143.00p 141.00p 141.40p 15960470
14/03/2024 142.60p 143.84p 140.96p 143.00p 984951
13/03/2024 143.00p 143.00p 139.40p 142.00p 625243
12/03/2024 142.00p 142.00p 139.20p 142.00p 932591
11/03/2024 141.20p 142.60p 138.80p 140.00p 1440430

*Close Price adjusted for both dividends and splits