Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/02/2025 152.00p 153.80p 149.20p 150.00p 2384297
26/02/2025 154.00p 155.80p 150.80p 152.80p 3465064
25/02/2025 158.20p 158.20p 151.80p 152.80p 5645142
24/02/2025 153.20p 156.00p 153.20p 154.20p 2224738
21/02/2025 150.00p 156.80p 150.00p 154.00p 750791
20/02/2025 153.60p 155.40p 153.00p 153.40p 695082
19/02/2025 151.00p 156.00p 151.00p 153.60p 787191
18/02/2025 151.20p 155.40p 151.20p 155.20p 711644
17/02/2025 153.60p 154.40p 152.00p 154.00p 1913279
14/02/2025 148.20p 154.00p 148.00p 152.80p 541427
13/02/2025 151.40p 152.80p 150.40p 151.40p 823878
12/02/2025 150.00p 152.80p 149.60p 151.00p 1281955
11/02/2025 150.20p 152.00p 149.20p 150.20p 748800
10/02/2025 149.80p 151.80p 149.60p 150.20p 518176
07/02/2025 149.20p 155.16p 149.20p 149.40p 576887
06/02/2025 151.60p 156.00p 148.00p 153.60p 1261759
05/02/2025 145.20p 151.60p 145.20p 151.60p 1031037
04/02/2025 151.00p 151.00p 145.60p 148.60p 1181122
03/02/2025 147.00p 149.00p 144.76p 148.40p 1403307
31/01/2025 148.00p 151.80p 148.00p 149.80p 1017037
30/01/2025 144.60p 149.80p 144.60p 149.80p 1072247
29/01/2025 146.00p 147.68p 144.80p 145.40p 1039281
28/01/2025 143.00p 147.05p 143.00p 145.60p 1567092
27/01/2025 150.00p 150.00p 143.40p 144.60p 1320302
24/01/2025 146.20p 148.80p 144.40p 146.40p 1691316
23/01/2025 146.00p 149.80p 145.00p 147.40p 1952343
22/01/2025 143.20p 148.33p 143.20p 146.80p 1444044
21/01/2025 145.00p 147.80p 143.00p 143.40p 4928949
20/01/2025 137.80p 138.80p 135.40p 138.40p 6229325
17/01/2025 138.20p 140.00p 137.20p 138.00p 1884959
16/01/2025 135.40p 138.60p 134.00p 138.20p 1209262
15/01/2025 131.80p 135.00p 130.00p 135.00p 2655741
14/01/2025 133.80p 133.80p 128.40p 129.00p 2797396
13/01/2025 133.60p 133.60p 129.00p 130.40p 6639266
10/01/2025 140.00p 140.00p 130.20p 130.20p 1818211
09/01/2025 140.00p 140.00p 133.40p 138.40p 2805153
08/01/2025 145.00p 145.60p 138.20p 138.20p 1631631
07/01/2025 150.00p 150.00p 142.80p 143.40p 1650558
06/01/2025 150.00p 150.00p 146.00p 147.00p 597193
03/01/2025 146.60p 147.40p 145.00p 146.60p 544758
02/01/2025 149.60p 150.60p 146.80p 147.00p 583616
31/12/2024 148.20p 150.00p 147.80p 148.40p 174508
30/12/2024 148.20p 149.60p 146.00p 146.80p 397011
27/12/2024 150.80p 153.20p 147.80p 149.00p 299256
24/12/2024 148.00p 150.40p 148.00p 150.00p 298359
23/12/2024 151.00p 151.00p 146.79p 148.00p 757214
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

*Close Price adjusted for both dividends and splits