Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/02/2024 128.00p 128.00p 125.47p 127.60p 454859
07/02/2024 129.20p 129.80p 125.60p 125.60p 478420
06/02/2024 125.40p 129.80p 124.80p 126.60p 496130
05/02/2024 129.40p 129.40p 124.80p 125.20p 414522
02/02/2024 128.20p 128.80p 126.40p 128.40p 622806
01/02/2024 125.60p 129.80p 125.60p 126.20p 766490
31/01/2024 128.00p 129.80p 126.20p 127.80p 439716
30/01/2024 128.00p 129.20p 124.20p 127.80p 570920
29/01/2024 127.60p 129.00p 125.40p 125.80p 412620
26/01/2024 127.80p 128.00p 124.40p 127.80p 692526
25/01/2024 127.80p 127.80p 123.60p 125.20p 926410
24/01/2024 123.00p 127.62p 123.00p 126.40p 808389
23/01/2024 130.00p 131.40p 123.60p 124.40p 2702379
22/01/2024 124.20p 129.00p 123.20p 129.00p 2371479
19/01/2024 123.20p 127.00p 123.00p 124.20p 4883622
18/01/2024 113.40p 127.00p 113.00p 124.60p 10477480
17/01/2024 112.40p 113.80p 110.20p 112.20p 941602
16/01/2024 115.00p 116.80p 112.40p 113.00p 466333
15/01/2024 114.00p 117.02p 112.50p 113.80p 936732
12/01/2024 112.00p 116.60p 110.80p 115.40p 1256051
11/01/2024 111.00p 116.00p 110.00p 111.60p 1299287
10/01/2024 106.00p 111.00p 106.00p 110.40p 562268
09/01/2024 110.00p 110.00p 107.60p 108.00p 331252
08/01/2024 110.00p 111.80p 107.60p 110.00p 371427
05/01/2024 106.00p 112.00p 106.00p 111.00p 511734
04/01/2024 105.40p 107.80p 104.00p 107.20p 5817142
03/01/2024 106.60p 107.80p 104.60p 105.20p 1235015
02/01/2024 110.00p 111.00p 106.20p 107.00p 1317199
29/12/2023 108.00p 109.80p 107.00p 107.20p 190999
28/12/2023 108.20p 110.40p 106.60p 108.40p 274611
27/12/2023 111.40p 113.20p 107.20p 110.00p 881626
22/12/2023 110.00p 112.80p 107.00p 110.00p 396952
21/12/2023 108.80p 113.20p 107.20p 110.40p 414591
20/12/2023 107.80p 111.20p 105.20p 111.20p 1027827
19/12/2023 108.00p 108.00p 102.60p 106.40p 289572
18/12/2023 105.00p 106.80p 103.40p 105.00p 1097490
15/12/2023 105.40p 107.80p 101.80p 105.00p 1048149
14/12/2023 100.00p 106.40p 100.00p 105.40p 576528
13/12/2023 105.40p 105.40p 101.56p 102.20p 198124
12/12/2023 102.00p 103.40p 100.00p 102.20p 967326
11/12/2023 104.00p 105.60p 101.60p 101.80p 1226662
08/12/2023 108.60p 109.80p 105.20p 105.60p 541795
07/12/2023 108.40p 109.40p 106.80p 108.40p 498035
06/12/2023 107.60p 110.40p 107.00p 109.00p 844808
05/12/2023 110.00p 110.00p 106.40p 109.20p 228270
04/12/2023 109.40p 111.60p 107.96p 109.00p 841427
01/12/2023 110.00p 110.40p 107.40p 110.20p 373769
30/11/2023 108.60p 110.20p 103.60p 108.80p 1338104
29/11/2023 104.40p 109.00p 102.60p 108.20p 656726
28/11/2023 104.60p 105.80p 102.60p 105.00p 591531
27/11/2023 105.20p 106.00p 102.40p 105.00p 431954
24/11/2023 105.20p 108.00p 105.20p 106.00p 398793
23/11/2023 109.00p 109.00p 104.60p 107.60p 329172
22/11/2023 105.00p 107.20p 103.20p 106.40p 697298
21/11/2023 103.00p 106.40p 103.00p 105.00p 325465
20/11/2023 106.20p 108.40p 105.40p 105.40p 523109
17/11/2023 102.60p 108.40p 102.60p 107.80p 1374251
16/11/2023 110.00p 110.00p 103.30p 105.40p 1492109
15/11/2023 103.60p 108.60p 103.60p 106.00p 1445264
14/11/2023 105.40p 106.20p 102.00p 104.80p 1861228
13/11/2023 104.00p 104.60p 100.20p 103.20p 987915
10/11/2023 103.80p 104.80p 101.60p 104.00p 491583
09/11/2023 102.80p 104.60p 102.20p 104.20p 628804
08/11/2023 101.40p 104.60p 99.10p 103.00p 459220
07/11/2023 106.60p 106.60p 100.00p 101.20p 603816
06/11/2023 105.40p 106.40p 101.40p 101.60p 588636
03/11/2023 104.00p 105.60p 102.80p 103.00p 873414
02/11/2023 103.20p 104.80p 102.50p 103.40p 1542131
01/11/2023 101.00p 103.00p 99.70p 102.60p 899833
31/10/2023 98.00p 102.20p 96.60p 100.80p 4114970
30/10/2023 102.00p 102.00p 97.50p 97.90p 283998
27/10/2023 101.60p 101.60p 98.10p 99.50p 840620
26/10/2023 98.60p 99.50p 95.10p 98.90p 1221067
25/10/2023 98.90p 100.60p 95.80p 98.00p 936822
24/10/2023 100.40p 101.60p 98.70p 98.70p 512709
23/10/2023 100.20p 101.92p 99.30p 100.80p 1243862
20/10/2023 102.00p 104.00p 99.10p 100.60p 1104800
19/10/2023 104.00p 104.00p 100.60p 102.80p 594022
18/10/2023 103.40p 108.00p 103.40p 104.00p 1140036
17/10/2023 106.60p 107.60p 103.80p 106.80p 728959
16/10/2023 106.60p 109.60p 103.00p 106.20p 909258
13/10/2023 109.80p 109.80p 104.00p 105.80p 548639
12/10/2023 107.80p 108.40p 106.80p 108.00p 1646749
11/10/2023 109.00p 109.00p 105.70p 107.00p 1714017
10/10/2023 106.00p 108.80p 104.20p 108.20p 2509452
09/10/2023 109.00p 109.00p 104.00p 105.00p 1196450
06/10/2023 109.40p 109.40p 106.80p 109.00p 2398503
05/10/2023 108.00p 110.40p 107.51p 108.60p 2134151
04/10/2023 109.80p 111.00p 107.40p 109.20p 2389731
03/10/2023 111.80p 114.40p 109.67p 110.80p 2569337
02/10/2023 115.20p 116.60p 110.60p 111.60p 1938761
29/09/2023 114.80p 115.80p 112.40p 115.00p 1269593
28/09/2023 114.60p 117.60p 112.00p 113.40p 1027671
27/09/2023 114.00p 115.00p 112.75p 113.80p 556551
26/09/2023 113.00p 117.20p 112.40p 113.80p 1888555
25/09/2023 110.60p 113.00p 107.80p 113.00p 2281277
22/09/2023 110.00p 111.60p 109.60p 110.60p 1757338
21/09/2023 110.20p 112.00p 110.00p 110.00p 2473867
20/09/2023 107.60p 112.60p 107.00p 110.40p 5191601
19/09/2023 103.80p 107.27p 102.80p 106.80p 2380940
18/09/2023 100.00p 104.80p 100.00p 104.00p 2968037
15/09/2023 93.00p 101.00p 93.00p 100.20p 4150489
14/09/2023 88.00p 93.00p 87.84p 92.20p 4866894
13/09/2023 88.60p 91.40p 86.60p 87.00p 1283369
12/09/2023 89.20p 91.40p 88.20p 88.60p 725962
11/09/2023 87.20p 89.32p 87.00p 88.20p 823859
08/09/2023 87.80p 89.00p 85.60p 87.20p 313752
07/09/2023 86.60p 87.60p 86.40p 87.00p 710998
06/09/2023 87.00p 87.00p 84.00p 86.60p 958666
05/09/2023 83.90p 85.00p 83.00p 84.80p 1394891
04/09/2023 85.00p 85.90p 83.20p 83.50p 793893
01/09/2023 84.80p 85.40p 83.20p 84.00p 661974
31/08/2023 86.00p 86.70p 84.50p 84.90p 735096
30/08/2023 86.60p 87.30p 86.00p 86.00p 596104
29/08/2023 85.40p 86.50p 84.90p 86.20p 956341
25/08/2023 84.00p 85.40p 82.75p 84.90p 319080
24/08/2023 83.10p 83.90p 82.69p 83.60p 285070
23/08/2023 82.70p 83.75p 82.20p 83.10p 343730
22/08/2023 85.40p 85.40p 81.60p 82.70p 163165
21/08/2023 83.20p 85.70p 81.10p 81.60p 399460
18/08/2023 84.90p 86.00p 81.30p 83.10p 827132
17/08/2023 85.00p 85.90p 84.00p 84.80p 783900
16/08/2023 86.50p 88.00p 84.50p 85.00p 505434
15/08/2023 86.80p 90.00p 85.60p 86.20p 443113
14/08/2023 86.90p 87.26p 84.67p 86.50p 370569
11/08/2023 88.00p 89.40p 86.90p 86.90p 790650
10/08/2023 88.50p 88.70p 87.60p 88.00p 498432
09/08/2023 88.60p 89.90p 87.10p 88.50p 367740
08/08/2023 89.00p 89.90p 87.40p 88.40p 420162
07/08/2023 89.00p 89.80p 87.60p 88.70p 348711
04/08/2023 87.60p 88.70p 87.30p 88.50p 659849
03/08/2023 90.00p 90.00p 86.15p 87.60p 850498
02/08/2023 87.80p 89.90p 87.10p 87.40p 472208
01/08/2023 88.00p 90.30p 86.70p 87.40p 495275
31/07/2023 87.00p 88.30p 86.60p 87.80p 604452
28/07/2023 90.00p 90.00p 84.97p 87.50p 774625
27/07/2023 90.00p 90.40p 88.40p 89.80p 1024284
26/07/2023 87.00p 89.10p 86.50p 88.80p 1183861
25/07/2023 90.00p 90.00p 87.10p 87.20p 812289
24/07/2023 90.00p 91.00p 88.60p 90.00p 1854776
21/07/2023 88.70p 91.00p 88.33p 89.30p 2451495
20/07/2023 85.00p 90.50p 84.85p 89.00p 5091456
19/07/2023 80.90p 85.90p 80.30p 84.20p 4459084
18/07/2023 82.30p 82.30p 80.00p 80.10p 3341720
17/07/2023 82.00p 83.60p 78.70p 79.80p 956421
14/07/2023 80.00p 82.50p 80.00p 82.10p 689083
13/07/2023 82.00p 82.00p 77.90p 81.30p 649290
12/07/2023 76.90p 81.20p 74.10p 81.20p 1390796
11/07/2023 77.50p 78.50p 76.48p 77.90p 444121
10/07/2023 75.90p 77.70p 75.10p 77.30p 336505
07/07/2023 76.00p 76.90p 75.50p 76.00p 1653486
06/07/2023 77.00p 77.00p 72.20p 75.50p 740149
05/07/2023 75.00p 76.40p 74.30p 75.50p 310999
04/07/2023 75.50p 75.60p 73.71p 74.80p 1172183
03/07/2023 75.30p 76.30p 75.20p 75.70p 316218
30/06/2023 74.20p 75.70p 74.10p 75.10p 901438
29/06/2023 76.00p 77.20p 73.60p 74.60p 469897
28/06/2023 77.00p 77.30p 74.50p 76.10p 607020
27/06/2023 75.70p 76.00p 73.00p 75.10p 1448813
26/06/2023 77.80p 81.80p 74.80p 75.70p 699655
23/06/2023 78.10p 80.20p 76.80p 77.00p 723828
22/06/2023 78.60p 78.80p 77.00p 77.70p 837509
21/06/2023 78.30p 78.90p 77.90p 77.90p 358646
20/06/2023 78.80p 79.10p 77.54p 78.30p 347736
19/06/2023 80.00p 80.70p 78.00p 78.80p 415126
16/06/2023 82.00p 82.00p 79.40p 80.30p 1489865
15/06/2023 80.00p 81.00p 78.04p 79.40p 494251
14/06/2023 82.30p 82.30p 79.90p 80.30p 333214
13/06/2023 80.70p 80.80p 79.90p 80.00p 354369
12/06/2023 81.80p 83.40p 80.00p 80.30p 316186
09/06/2023 81.00p 81.90p 80.20p 80.90p 383772
08/06/2023 82.30p 82.80p 80.70p 81.20p 722555
07/06/2023 81.00p 82.10p 81.00p 82.00p 513124
06/06/2023 82.30p 82.30p 81.00p 81.30p 306830
05/06/2023 81.90p 83.55p 81.30p 81.80p 1701917
02/06/2023 81.90p 81.90p 80.19p 81.10p 868125
01/06/2023 78.70p 80.80p 77.60p 80.00p 678475
31/05/2023 81.90p 81.90p 77.20p 77.50p 843411
30/05/2023 81.90p 81.90p 78.56p 79.90p 462934
26/05/2023 81.90p 81.90p 78.90p 78.90p 547692
25/05/2023 81.90p 81.90p 78.22p 79.10p 2178629
24/05/2023 81.90p 81.90p 78.30p 78.90p 1159147
23/05/2023 81.90p 81.90p 80.60p 80.60p 577082
22/05/2023 81.60p 82.60p 81.10p 81.10p 1159584
19/05/2023 80.30p 82.50p 79.60p 81.90p 2402766
18/05/2023 77.90p 80.50p 77.79p 80.30p 1710910
17/05/2023 77.70p 78.20p 76.90p 77.90p 460511
16/05/2023 78.00p 78.60p 77.10p 77.70p 399583
15/05/2023 77.00p 78.00p 77.00p 78.00p 544610
12/05/2023 74.00p 77.60p 74.00p 77.00p 544787
11/05/2023 76.00p 76.70p 74.70p 75.70p 1717278
10/05/2023 76.50p 77.00p 75.10p 75.40p 428198
09/05/2023 76.50p 77.00p 75.40p 76.50p 521867
05/05/2023 75.20p 76.70p 75.10p 76.30p 541699
04/05/2023 75.60p 76.20p 74.90p 75.00p 320205
03/05/2023 75.80p 76.43p 74.10p 75.60p 556359
02/05/2023 76.60p 78.30p 75.00p 75.80p 597720
28/04/2023 74.90p 77.90p 74.30p 76.70p 1034035
27/04/2023 76.90p 76.90p 74.00p 74.00p 2046123
26/04/2023 75.50p 76.50p 74.65p 75.00p 1824851

*Close Price adjusted for both dividends and splits