Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/12/2021 105.20p 109.58p 103.68p 108.40p 398137
24/12/2021 105.20p 109.58p 103.68p 108.40p 398137
23/12/2021 109.20p 109.60p 106.94p 108.40p 899025
22/12/2021 104.20p 107.20p 104.20p 106.20p 292000
21/12/2021 105.00p 105.80p 102.60p 105.20p 760032
20/12/2021 100.80p 104.00p 100.60p 102.40p 798749
17/12/2021 102.00p 105.00p 102.00p 103.40p 1484512
16/12/2021 104.60p 105.80p 101.80p 103.20p 649417
15/12/2021 105.60p 105.60p 101.40p 102.80p 1009835
14/12/2021 103.00p 106.00p 102.60p 104.00p 883759
13/12/2021 108.60p 112.40p 104.40p 104.80p 859011
10/12/2021 113.20p 113.90p 110.09p 111.60p 564375
09/12/2021 115.20p 115.20p 111.60p 112.20p 443696
08/12/2021 115.40p 116.40p 113.41p 114.80p 849154
07/12/2021 116.60p 117.20p 115.40p 115.60p 493288
06/12/2021 113.60p 115.60p 113.20p 115.60p 972946
03/12/2021 115.00p 115.80p 111.81p 113.80p 1262750
02/12/2021 111.40p 114.20p 109.70p 112.40p 744919
01/12/2021 110.20p 112.40p 108.20p 111.00p 963914
30/11/2021 107.80p 111.40p 106.20p 107.80p 16168023
29/11/2021 111.60p 115.20p 111.00p 112.20p 1256915
26/11/2021 115.00p 117.40p 108.20p 110.00p 2165396
25/11/2021 119.60p 120.60p 116.60p 119.60p 1419345
24/11/2021 118.20p 121.00p 117.60p 120.00p 3718423
23/11/2021 119.20p 123.40p 117.80p 119.60p 1083087
22/11/2021 117.60p 123.00p 117.60p 122.80p 876915
19/11/2021 117.00p 119.40p 114.80p 119.40p 1899321
18/11/2021 115.00p 117.40p 111.80p 117.40p 1042671
17/11/2021 112.60p 114.60p 111.80p 112.80p 993691
16/11/2021 114.00p 114.40p 111.40p 113.00p 1202767
15/11/2021 110.00p 113.40p 108.80p 112.20p 1059931
12/11/2021 113.00p 113.00p 108.80p 110.00p 2471160
11/11/2021 107.80p 109.00p 106.40p 108.00p 926922
10/11/2021 108.60p 109.60p 106.40p 107.00p 422274
09/11/2021 109.00p 110.00p 106.60p 107.40p 763670
08/11/2021 108.00p 109.60p 108.00p 108.40p 508764
05/11/2021 108.20p 110.40p 106.52p 109.00p 3773540
04/11/2021 108.20p 109.40p 106.20p 107.00p 1333495
03/11/2021 109.00p 110.40p 107.80p 108.40p 1166854
02/11/2021 108.20p 110.20p 106.40p 109.60p 852248
01/11/2021 105.40p 107.60p 105.15p 107.60p 1005875
29/10/2021 109.00p 109.12p 106.40p 106.80p 1002242
28/10/2021 109.20p 110.80p 107.40p 108.40p 861615
27/10/2021 110.00p 110.00p 107.40p 108.40p 1130796
26/10/2021 110.00p 110.60p 108.43p 110.00p 1042050
25/10/2021 109.00p 110.40p 107.60p 110.00p 2025450
22/10/2021 111.60p 115.80p 106.80p 108.20p 1317382
21/10/2021 115.00p 119.20p 111.20p 111.20p 797770
20/10/2021 115.80p 118.20p 113.80p 115.20p 1990059
19/10/2021 113.00p 117.20p 113.00p 115.80p 6404449
18/10/2021 116.60p 117.60p 114.40p 115.20p 1448864
15/10/2021 115.40p 119.80p 113.40p 116.40p 937814
14/10/2021 115.40p 119.60p 113.00p 118.00p 1280946
13/10/2021 115.00p 115.80p 113.40p 114.20p 793233
12/10/2021 114.80p 115.40p 112.84p 115.20p 668412
11/10/2021 114.60p 115.20p 112.47p 114.80p 710469
08/10/2021 114.00p 115.00p 111.60p 115.00p 862604
07/10/2021 115.20p 116.00p 113.80p 114.80p 774639
06/10/2021 119.00p 122.60p 113.84p 114.80p 4130007
05/10/2021 120.80p 123.80p 117.25p 118.60p 498283
04/10/2021 119.80p 119.80p 117.80p 118.80p 3599548
01/10/2021 119.20p 119.80p 117.00p 119.40p 1194195
30/09/2021 121.80p 123.00p 119.00p 120.40p 4061290
29/09/2021 122.40p 123.40p 119.18p 121.60p 542989
28/09/2021 124.00p 126.20p 121.36p 121.60p 2368863
27/09/2021 123.40p 126.60p 121.40p 124.80p 1695407
24/09/2021 120.20p 127.60p 120.20p 123.60p 991139
23/09/2021 125.00p 127.60p 122.40p 124.60p 1652988
22/09/2021 122.20p 123.40p 121.40p 122.60p 3646717
21/09/2021 122.80p 124.20p 120.60p 121.20p 774625
20/09/2021 122.00p 124.40p 119.40p 122.00p 1911916
17/09/2021 122.80p 125.20p 121.20p 122.60p 7491316
16/09/2021 128.00p 129.40p 122.00p 124.60p 1673109
15/09/2021 127.60p 127.88p 122.80p 125.20p 7545597
14/09/2021 123.60p 125.40p 122.00p 123.00p 573582
13/09/2021 123.00p 125.80p 123.00p 124.00p 265605
10/09/2021 124.20p 126.00p 122.00p 124.00p 489503
09/09/2021 123.00p 125.40p 121.95p 125.00p 2317085
08/09/2021 127.00p 128.80p 125.00p 125.00p 571167
07/09/2021 128.80p 131.00p 126.05p 128.00p 460276
06/09/2021 129.00p 131.20p 129.00p 129.20p 514519
03/09/2021 128.00p 131.20p 127.40p 129.80p 584261
02/09/2021 121.80p 128.96p 121.80p 127.80p 478180
01/09/2021 128.60p 130.60p 127.20p 127.40p 479049
31/08/2021 128.00p 129.80p 125.96p 128.60p 1109647
30/08/2021 129.00p 132.00p 128.00p 128.60p 1693706
27/08/2021 129.00p 132.00p 128.00p 128.60p 1693706
26/08/2021 129.00p 132.80p 126.95p 130.80p 1720039
25/08/2021 131.00p 131.00p 127.72p 129.40p 237737
24/08/2021 128.60p 132.40p 127.60p 129.40p 604810
23/08/2021 129.00p 129.20p 124.60p 128.60p 2570975
20/08/2021 126.60p 127.60p 124.00p 124.40p 1349249
19/08/2021 125.00p 127.40p 123.20p 126.60p 1618808
18/08/2021 132.00p 132.00p 126.00p 126.00p 686147
17/08/2021 129.00p 130.40p 124.20p 129.00p 588107
16/08/2021 131.40p 131.40p 128.00p 129.00p 880751
13/08/2021 130.00p 131.60p 130.00p 131.00p 588730
12/08/2021 128.80p 131.00p 127.40p 130.20p 1988472
11/08/2021 130.00p 131.00p 127.40p 128.60p 772396
10/08/2021 125.60p 129.40p 125.20p 129.20p 978904
09/08/2021 127.00p 127.00p 125.10p 125.80p 318179
06/08/2021 125.60p 127.40p 124.60p 126.20p 807363
05/08/2021 124.40p 126.60p 123.60p 125.60p 647683
04/08/2021 124.60p 127.80p 124.00p 124.40p 462192
03/08/2021 125.00p 129.40p 123.40p 124.80p 414300
02/08/2021 127.00p 129.60p 123.60p 124.00p 3208496
30/07/2021 124.00p 127.20p 122.00p 126.00p 3862142
29/07/2021 124.40p 125.60p 122.50p 123.40p 1011095
28/07/2021 124.00p 125.60p 123.00p 124.60p 698227
27/07/2021 125.20p 129.80p 123.00p 124.00p 559437
26/07/2021 124.00p 128.45p 122.40p 124.80p 2637450
23/07/2021 124.00p 129.00p 123.20p 126.60p 393280
22/07/2021 125.40p 128.00p 121.20p 123.80p 2609065
21/07/2021 117.00p 127.43p 117.00p 126.00p 1657525
20/07/2021 122.00p 123.44p 119.40p 122.00p 1254794
19/07/2021 129.00p 129.00p 120.20p 121.60p 4239103
16/07/2021 125.20p 129.20p 124.20p 125.00p 1415290
15/07/2021 128.40p 129.40p 124.80p 125.00p 1650566
14/07/2021 130.80p 130.80p 124.05p 126.20p 1628301
13/07/2021 133.00p 133.00p 125.80p 126.00p 969034
12/07/2021 135.60p 135.60p 126.80p 129.80p 4074386
09/07/2021 132.20p 134.00p 130.40p 133.00p 1464258
08/07/2021 127.00p 131.80p 125.00p 131.20p 1951667
07/07/2021 129.40p 129.80p 124.40p 127.00p 1673637
06/07/2021 129.20p 132.00p 126.20p 127.00p 1148969
05/07/2021 128.40p 132.00p 128.00p 130.60p 1276267
02/07/2021 128.60p 129.20p 126.20p 128.80p 830688
01/07/2021 134.00p 134.00p 125.83p 127.60p 2180878
30/06/2021 131.40p 131.40p 126.00p 131.20p 2053808
29/06/2021 131.40p 137.40p 125.00p 129.80p 2070147
28/06/2021 125.00p 134.20p 123.60p 132.60p 8784526
25/06/2021 118.00p 127.40p 117.60p 125.00p 3063381
24/06/2021 115.80p 118.50p 113.60p 117.60p 2032233
23/06/2021 118.00p 119.60p 115.17p 116.00p 2316273
22/06/2021 115.00p 119.80p 114.11p 119.40p 2618930
21/06/2021 112.20p 117.40p 109.60p 116.00p 2662072
18/06/2021 120.60p 120.80p 112.09p 113.40p 6228928
17/06/2021 120.00p 122.94p 116.60p 121.00p 2347344
16/06/2021 114.40p 119.00p 112.00p 118.60p 9836332
15/06/2021 116.40p 118.60p 114.52p 116.40p 3086248
14/06/2021 114.00p 117.20p 113.80p 117.00p 2214032
11/06/2021 110.40p 115.40p 110.40p 114.40p 927984
10/06/2021 110.00p 116.00p 110.00p 113.80p 965153
09/06/2021 116.80p 116.80p 110.00p 112.00p 583080
08/06/2021 110.00p 113.40p 110.00p 113.20p 1346084
07/06/2021 116.40p 116.40p 110.12p 113.40p 1241148
04/06/2021 112.60p 114.60p 109.80p 112.00p 960874
03/06/2021 115.20p 119.40p 112.40p 113.00p 514343
02/06/2021 117.80p 117.80p 112.60p 114.80p 532656
01/06/2021 116.00p 116.40p 114.17p 115.20p 447397
31/05/2021 116.40p 118.20p 113.00p 115.00p 896618
28/05/2021 116.40p 118.20p 113.00p 115.00p 896618
27/05/2021 115.00p 120.80p 115.00p 116.60p 1657327
26/05/2021 111.60p 119.28p 111.40p 118.60p 1008706
25/05/2021 110.00p 112.90p 110.00p 112.80p 1515305
24/05/2021 115.00p 115.00p 108.20p 110.00p 1144883
21/05/2021 110.20p 112.20p 110.00p 110.20p 1158384
20/05/2021 112.00p 112.80p 110.30p 110.60p 988122
19/05/2021 117.00p 117.00p 108.80p 111.60p 1866022
18/05/2021 115.40p 116.00p 110.66p 113.60p 1214508
17/05/2021 120.00p 120.20p 115.00p 115.00p 4876663
14/05/2021 112.00p 122.20p 109.20p 120.20p 8447205
13/05/2021 100.00p 112.67p 97.50p 123.20p 7562036
12/05/2021 94.20p 104.00p 94.20p 102.40p 783282
11/05/2021 102.00p 103.60p 98.32p 98.90p 1123038
10/05/2021 92.20p 102.60p 92.20p 102.60p 1680917
07/05/2021 90.90p 97.50p 90.40p 96.70p 1350243
06/05/2021 91.50p 94.90p 89.62p 93.70p 995472
05/05/2021 90.00p 92.30p 89.10p 90.30p 358545
04/05/2021 89.00p 93.00p 87.56p 92.00p 2200390
03/05/2021 83.30p 88.00p 83.30p 88.00p 1378998
30/04/2021 83.30p 88.00p 83.30p 88.00p 1378998
29/04/2021 84.00p 85.30p 83.00p 83.90p 560578
28/04/2021 85.00p 85.00p 83.00p 84.00p 429052
27/04/2021 81.10p 84.70p 78.50p 83.30p 1692176
26/04/2021 91.50p 91.50p 80.60p 80.90p 2221529
23/04/2021 90.00p 90.70p 85.30p 87.40p 558024
22/04/2021 91.50p 91.50p 84.30p 89.70p 1032022
21/04/2021 95.00p 96.90p 87.30p 90.50p 4460200
20/04/2021 94.20p 95.21p 90.30p 94.30p 987851
19/04/2021 93.00p 100.94p 91.80p 95.00p 2337810
16/04/2021 87.80p 90.40p 87.50p 90.10p 605438
15/04/2021 88.60p 90.80p 87.00p 87.00p 418035
14/04/2021 88.10p 91.70p 86.10p 87.80p 278186
13/04/2021 87.00p 88.93p 86.00p 87.00p 752256
12/04/2021 89.00p 92.10p 86.00p 88.90p 1060537
09/04/2021 95.00p 95.00p 91.00p 92.00p 575617
08/04/2021 92.00p 93.50p 90.72p 93.00p 535500
07/04/2021 92.00p 93.70p 91.10p 92.30p 337923
06/04/2021 92.00p 93.10p 90.00p 91.50p 579955
02/04/2021 90.00p 90.90p 89.00p 90.00p 584769
01/04/2021 90.00p 90.90p 89.00p 90.00p 584769
31/03/2021 92.00p 94.25p 90.00p 90.15p 348309
30/03/2021 90.70p 91.90p 89.55p 90.90p 845250
29/03/2021 91.00p 92.00p 90.00p 90.10p 410028
26/03/2021 91.00p 91.85p 89.70p 90.25p 430815
25/03/2021 90.15p 91.65p 89.22p 90.45p 727228
24/03/2021 90.35p 90.70p 85.15p 90.70p 723909
23/03/2021 89.00p 89.85p 86.80p 87.40p 385265
22/03/2021 88.00p 91.50p 86.60p 89.10p 473575

*Close Price adjusted for both dividends and splits