Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/12/2020 78.85p 79.55p 72.10p 73.00p 974342
10/12/2020 79.25p 79.50p 75.50p 76.05p 756148
09/12/2020 78.00p 79.30p 75.00p 78.75p 622473
08/12/2020 79.45p 82.20p 79.00p 79.75p 527478
07/12/2020 86.05p 86.30p 80.00p 83.05p 1052996
04/12/2020 77.05p 87.26p 77.05p 86.00p 1831165
03/12/2020 80.00p 81.55p 78.10p 78.85p 661090
02/12/2020 79.05p 89.95p 76.00p 79.90p 2602125
01/12/2020 71.10p 77.50p 70.10p 77.50p 816087
30/11/2020 72.55p 72.55p 70.00p 70.00p 325823
27/11/2020 70.45p 72.55p 69.40p 70.90p 655133
26/11/2020 76.90p 76.90p 69.05p 71.85p 1027986
25/11/2020 76.20p 78.45p 73.04p 74.80p 1574103
24/11/2020 72.90p 80.34p 72.26p 76.15p 2516913
23/11/2020 66.00p 72.95p 63.47p 72.00p 2323148
20/11/2020 65.00p 65.90p 63.84p 64.50p 366111
19/11/2020 66.30p 66.30p 63.67p 64.50p 842134
18/11/2020 66.00p 66.00p 62.10p 65.00p 1709598
17/11/2020 65.30p 65.95p 62.55p 64.50p 1009792
16/11/2020 65.00p 65.94p 62.50p 65.30p 2337073
13/11/2020 59.45p 64.95p 56.36p 63.00p 2491779
12/11/2020 56.00p 59.50p 55.60p 58.75p 714294
10/11/2020 53.30p 60.55p 52.10p 56.00p 2284095
09/11/2020 48.16p 52.45p 45.54p 52.00p 2308336
06/11/2020 47.00p 49.08p 45.28p 46.00p 465089
05/11/2020 47.98p 48.86p 46.67p 47.32p 604379
04/11/2020 46.16p 47.85p 45.40p 46.48p 239924
03/11/2020 46.00p 47.00p 45.14p 46.90p 244559
02/11/2020 45.04p 47.08p 44.91p 45.44p 255771
30/10/2020 46.00p 47.20p 44.00p 47.20p 223895
29/10/2020 45.00p 46.00p 43.84p 46.00p 512002
28/10/2020 47.00p 49.40p 44.54p 44.94p 605326
27/10/2020 48.34p 49.76p 47.48p 47.90p 738544
26/10/2020 48.44p 49.84p 47.28p 48.16p 535390
23/10/2020 47.16p 49.16p 46.98p 47.28p 813259
22/10/2020 47.44p 49.08p 46.36p 46.58p 456668
21/10/2020 46.48p 48.50p 45.59p 47.62p 1040429
20/10/2020 43.48p 47.51p 43.00p 47.50p 1464395
19/10/2020 43.50p 45.80p 42.06p 43.80p 787423
16/10/2020 47.26p 47.96p 42.50p 43.48p 1239368
15/10/2020 46.02p 47.48p 44.14p 45.74p 1099793
14/10/2020 47.60p 48.34p 45.16p 46.00p 659854
13/10/2020 49.40p 49.74p 46.50p 47.10p 546630
12/10/2020 50.40p 51.90p 49.00p 49.00p 978732
09/10/2020 51.50p 53.25p 49.80p 50.40p 838451
08/10/2020 54.50p 56.90p 50.60p 50.60p 1074277
07/10/2020 56.30p 56.95p 53.45p 53.45p 578099
06/10/2020 52.30p 54.65p 51.78p 53.75p 602609
05/10/2020 51.00p 52.40p 49.60p 52.00p 304583
02/10/2020 49.00p 51.00p 49.00p 49.60p 380050
01/10/2020 49.10p 50.90p 49.00p 49.60p 224362
30/09/2020 50.00p 51.20p 48.00p 48.70p 317625
29/09/2020 50.55p 51.55p 48.02p 48.12p 667208
28/09/2020 54.25p 54.25p 49.27p 50.50p 632509
25/09/2020 49.24p 54.85p 48.00p 51.80p 1330299
24/09/2020 48.40p 49.96p 45.42p 48.00p 966303
23/09/2020 50.75p 51.60p 48.10p 48.60p 1131594
22/09/2020 51.40p 52.30p 47.91p 48.50p 2036040
21/09/2020 61.35p 61.40p 49.08p 51.40p 1853205
18/09/2020 60.05p 62.65p 59.70p 60.60p 2015538
17/09/2020 55.00p 66.00p 49.09p 61.35p 7409594
16/09/2020 51.05p 54.75p 49.50p 54.75p 1752104
15/09/2020 55.25p 56.06p 51.03p 51.25p 1227059
14/09/2020 59.00p 59.00p 51.00p 55.00p 1373523
11/09/2020 59.00p 59.95p 55.80p 56.30p 746194
10/09/2020 59.00p 59.95p 58.05p 58.50p 303185
09/09/2020 60.00p 61.55p 58.50p 58.75p 183130
08/09/2020 61.80p 61.80p 58.88p 59.95p 365841
07/09/2020 59.60p 60.82p 58.15p 60.00p 359560
04/09/2020 58.45p 60.13p 58.05p 59.45p 288939
03/09/2020 58.95p 59.70p 58.05p 58.90p 560076
02/09/2020 58.50p 59.40p 57.10p 57.85p 711603
01/09/2020 59.55p 60.68p 58.27p 58.55p 592953
28/08/2020 58.70p 61.35p 58.30p 59.30p 295037
27/08/2020 61.00p 61.50p 58.15p 61.50p 692431
26/08/2020 60.20p 60.70p 57.55p 59.20p 384098
25/08/2020 61.00p 62.25p 58.50p 60.00p 485097
24/08/2020 59.90p 62.20p 58.45p 62.20p 505714
21/08/2020 60.05p 61.90p 58.00p 60.00p 530148
20/08/2020 62.80p 62.85p 58.50p 60.00p 422944
19/08/2020 60.90p 62.35p 58.55p 60.00p 594793
18/08/2020 60.55p 62.90p 59.35p 60.60p 933231
14/08/2020 63.35p 65.95p 58.65p 62.00p 1441659
13/08/2020 66.00p 66.50p 62.40p 62.80p 753073
12/08/2020 69.00p 69.00p 64.60p 66.40p 510797
11/08/2020 68.00p 69.20p 64.45p 66.90p 753344
10/08/2020 69.00p 70.50p 65.75p 67.00p 250019
07/08/2020 68.60p 69.80p 65.91p 69.00p 440230
06/08/2020 70.00p 70.00p 66.40p 67.90p 214783
05/08/2020 61.00p 70.00p 59.55p 69.00p 1561660
04/08/2020 64.20p 65.60p 59.20p 59.60p 1355640
03/08/2020 66.00p 67.70p 61.10p 61.10p 797837
31/07/2020 69.15p 69.40p 61.51p 63.90p 717164
30/07/2020 70.95p 71.55p 65.47p 67.50p 714963
29/07/2020 69.50p 70.81p 67.05p 70.00p 196520
28/07/2020 65.05p 70.88p 65.05p 69.65p 518559
27/07/2020 72.00p 72.35p 67.05p 68.00p 797102
24/07/2020 72.45p 72.58p 69.50p 70.35p 354645
23/07/2020 71.20p 71.95p 68.18p 69.25p 900191
22/07/2020 73.00p 73.95p 68.00p 68.00p 588200
21/07/2020 75.40p 75.95p 71.00p 71.50p 495186
20/07/2020 74.95p 77.45p 70.39p 73.75p 1391999
17/07/2020 76.20p 77.95p 74.00p 74.05p 529254
16/07/2020 79.00p 79.80p 75.10p 76.50p 506315
15/07/2020 77.45p 82.10p 75.63p 80.00p 751734
14/07/2020 80.00p 80.00p 75.05p 78.00p 465572
13/07/2020 77.00p 78.35p 74.00p 76.45p 540609
10/07/2020 76.90p 77.00p 73.05p 73.55p 500317
09/07/2020 78.10p 79.95p 74.50p 74.50p 942389
08/07/2020 75.35p 79.00p 74.35p 78.00p 978432
07/07/2020 80.00p 80.00p 73.50p 78.00p 1272149
06/07/2020 77.80p 82.91p 76.65p 78.00p 1633148
03/07/2020 82.00p 86.25p 75.28p 78.00p 3011032
02/07/2020 85.70p 90.00p 80.38p 84.30p 2245793
01/07/2020 87.40p 91.50p 82.15p 89.95p 4548473
30/06/2020 100.00p 103.09p 96.00p 97.55p 1174991
29/06/2020 93.00p 104.61p 92.65p 97.50p 2158088
26/06/2020 91.00p 95.15p 89.40p 90.05p 357492
25/06/2020 90.00p 94.84p 81.05p 90.00p 771382
24/06/2020 93.00p 95.65p 86.14p 87.15p 743670
23/06/2020 94.85p 97.75p 92.00p 94.40p 853650
22/06/2020 99.00p 99.95p 93.00p 94.80p 710194
19/06/2020 93.95p 99.46p 92.25p 94.85p 1134779
18/06/2020 94.00p 97.00p 91.00p 95.75p 490473
17/06/2020 96.35p 100.00p 93.00p 93.85p 316882
16/06/2020 96.60p 100.00p 93.89p 98.00p 727412
15/06/2020 95.05p 96.69p 90.00p 96.60p 441570
12/06/2020 88.15p 98.72p 85.20p 93.50p 794864
11/06/2020 93.55p 99.18p 89.45p 89.45p 1168587
10/06/2020 96.00p 104.61p 93.73p 97.10p 1388685
09/06/2020 93.40p 105.00p 87.00p 100.00p 2170357
08/06/2020 82.95p 111.13p 82.00p 91.40p 6184941
05/06/2020 80.00p 83.00p 80.00p 82.95p 2111094
04/06/2020 83.00p 83.00p 79.00p 80.30p 948367
03/06/2020 83.00p 85.00p 81.50p 83.00p 2784957
02/06/2020 83.00p 83.00p 81.10p 83.00p 827837
01/06/2020 83.00p 83.00p 80.70p 82.80p 894020
28/05/2020 82.00p 87.95p 81.05p 81.60p 522140
27/05/2020 85.50p 85.50p 81.20p 83.00p 1181905
26/05/2020 83.50p 86.17p 81.05p 81.50p 1121376
22/05/2020 80.80p 83.01p 80.40p 82.55p 673307
21/05/2020 78.05p 82.85p 78.05p 80.75p 264699
20/05/2020 82.90p 82.90p 78.50p 82.00p 277176
19/05/2020 83.00p 83.00p 80.50p 80.50p 455464
18/05/2020 83.00p 83.50p 78.78p 83.00p 986470
15/05/2020 75.40p 81.95p 72.66p 81.95p 513457
14/05/2020 76.35p 79.95p 70.00p 76.85p 789038
13/05/2020 80.00p 83.55p 75.15p 75.15p 867508
12/05/2020 85.40p 85.40p 80.00p 80.10p 935256
11/05/2020 84.00p 86.04p 82.20p 83.50p 1773570
07/05/2020 84.00p 84.00p 80.00p 83.20p 354947
06/05/2020 84.00p 84.00p 81.60p 83.00p 459628
05/05/2020 82.95p 85.10p 81.77p 84.00p 630321
04/05/2020 80.75p 85.00p 80.05p 83.70p 382592
01/05/2020 86.15p 86.15p 80.10p 84.00p 284380
30/04/2020 81.25p 85.62p 80.90p 83.20p 923583
29/04/2020 85.00p 86.62p 79.05p 84.00p 1567269
28/04/2020 85.00p 85.00p 80.96p 84.00p 826420
27/04/2020 84.95p 85.00p 80.00p 83.70p 694860
24/04/2020 83.95p 85.34p 80.00p 83.40p 1267731
23/04/2020 86.95p 86.95p 81.05p 84.00p 677483
22/04/2020 85.00p 86.00p 80.00p 84.00p 272128
21/04/2020 83.95p 84.00p 80.00p 82.00p 668663
20/04/2020 83.70p 84.20p 81.00p 84.00p 438802
16/04/2020 84.00p 88.00p 80.00p 82.05p 1139924
15/04/2020 83.95p 86.00p 76.25p 86.00p 748208
14/04/2020 85.95p 86.87p 77.05p 82.10p 709159
09/04/2020 84.95p 85.00p 80.00p 84.00p 1212138
08/04/2020 77.65p 84.13p 77.05p 84.00p 458489
07/04/2020 80.00p 88.00p 78.30p 82.00p 1364334
06/04/2020 70.05p 78.95p 68.83p 76.00p 1521539
03/04/2020 75.00p 75.00p 68.14p 68.90p 462563
02/04/2020 72.00p 73.50p 64.96p 73.50p 824048
01/04/2020 73.95p 74.95p 67.50p 68.00p 865058
31/03/2020 80.00p 82.00p 71.11p 75.05p 782316
30/03/2020 79.05p 83.95p 73.34p 75.70p 850359
27/03/2020 80.10p 85.31p 71.98p 77.60p 1185021
26/03/2020 91.80p 91.84p 83.08p 85.00p 1073634
25/03/2020 91.50p 96.14p 86.05p 91.85p 1674545
24/03/2020 89.95p 92.40p 84.75p 91.50p 621695
23/03/2020 92.00p 92.00p 73.47p 85.00p 1545136
20/03/2020 93.00p 101.14p 88.90p 92.65p 1831607
19/03/2020 82.75p 88.05p 80.10p 88.05p 974947
18/03/2020 76.00p 83.90p 71.94p 83.80p 1986320
17/03/2020 82.05p 84.45p 71.70p 77.65p 2676470
16/03/2020 90.00p 91.99p 69.20p 80.00p 3329901
13/03/2020 100.00p 105.90p 92.10p 92.90p 2229813
12/03/2020 104.90p 105.11p 93.15p 97.90p 3925011
11/03/2020 102.90p 121.70p 102.90p 107.70p 6456232
10/03/2020 103.60p 110.00p 98.55p 99.00p 2146807
09/03/2020 114.80p 114.80p 95.35p 101.20p 3690336
06/03/2020 130.00p 130.00p 107.25p 117.60p 5736074
05/03/2020 103.90p 143.40p 103.80p 130.00p 10752928
04/03/2020 107.00p 109.24p 101.10p 101.50p 1753779
03/03/2020 107.50p 116.10p 103.36p 107.90p 2434816
02/03/2020 113.30p 118.20p 97.53p 106.70p 4208493
28/02/2020 126.90p 127.90p 110.20p 111.90p 4081705
27/02/2020 128.00p 132.80p 121.10p 130.80p 2510978
26/02/2020 131.30p 134.90p 122.10p 128.90p 2967654
25/02/2020 134.40p 134.90p 122.00p 132.40p 2533405

*Close Price adjusted for both dividends and splits