Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/01/2019 509.00p 533.00p 496.60p 514.00p 955070
08/01/2019 447.00p 514.50p 447.00p 510.00p 1601161
07/01/2019 430.40p 459.20p 422.23p 453.40p 1250536
04/01/2019 404.40p 443.00p 395.20p 431.40p 897017
03/01/2019 408.20p 415.91p 400.75p 401.60p 468710
02/01/2019 404.60p 409.60p 389.00p 409.20p 551442
31/12/2018 414.00p 414.00p 401.60p 408.00p 249968
28/12/2018 400.80p 412.20p 397.45p 410.00p 571065
27/12/2018 410.40p 410.40p 378.00p 397.00p 858737
24/12/2018 389.20p 406.80p 389.20p 404.00p 751287
21/12/2018 386.40p 400.74p 369.80p 395.80p 5626486
20/12/2018 345.00p 394.60p 335.00p 391.20p 3826280
19/12/2018 414.00p 414.00p 385.00p 385.00p 1598312
18/12/2018 407.00p 414.40p 400.00p 414.40p 1800142
17/12/2018 411.20p 413.80p 405.20p 409.80p 1339904
14/12/2018 407.00p 411.80p 402.20p 411.80p 1678549
13/12/2018 406.20p 420.00p 397.48p 407.20p 2516435
12/12/2018 393.80p 412.60p 390.40p 408.00p 1576012
11/12/2018 374.80p 402.00p 365.00p 394.40p 1457091
10/12/2018 380.00p 389.00p 364.00p 376.40p 1543029
07/12/2018 392.60p 404.00p 380.00p 382.00p 1631781
06/12/2018 395.20p 412.00p 377.40p 392.00p 1866361
05/12/2018 413.60p 440.55p 387.40p 407.80p 1817651
04/12/2018 435.73p 446.34p 376.90p 420.20p 4470017
03/12/2018 501.18p 549.33p 438.29p 438.29p 2149531
30/11/2018 746.36p 746.36p 491.84p 499.21p 2332832
29/11/2018 758.65p 764.05p 722.29p 739.49p 238257
28/11/2018 771.92p 771.92p 735.55p 743.91p 169786
27/11/2018 763.56p 767.98p 740.96p 767.98p 232612
26/11/2018 760.12p 767.49p 745.87p 759.63p 228711
23/11/2018 745.87p 762.09p 733.59p 749.80p 353238
22/11/2018 769.46p 781.71p 741.14p 751.77p 639562
21/11/2018 792.55p 800.90p 776.34p 776.34p 331414
20/11/2018 810.73p 829.03p 784.64p 799.92p 437113
19/11/2018 840.70p 851.51p 807.73p 824.49p 418953
16/11/2018 810.73p 854.46p 810.73p 841.20p 505996
15/11/2018 860.36p 879.03p 787.64p 810.73p 519348
14/11/2018 876.57p 876.57p 859.87p 859.87p 255113
13/11/2018 879.03p 895.74p 871.98p 874.61p 208530
12/11/2018 919.81p 919.81p 881.40p 883.94p 202368
09/11/2018 909.99p 919.32p 902.37p 910.48p 335104
08/11/2018 892.79p 909.99p 887.92p 901.63p 246272
07/11/2018 902.61p 922.76p 878.29p 893.28p 339121
06/11/2018 899.67p 917.36p 897.70p 901.14p 331068
05/11/2018 897.70p 914.64p 892.30p 907.04p 174467
02/11/2018 918.34p 932.69p 904.09p 904.09p 324654
01/11/2018 869.69p 910.48p 859.87p 908.02p 358914
31/10/2018 889.84p 891.81p 842.67p 861.34p 313713
30/10/2018 847.58p 885.16p 842.67p 879.52p 263100
29/10/2018 817.12p 854.46p 817.12p 840.21p 298641
26/10/2018 842.18p 842.18p 805.82p 818.10p 347542
25/10/2018 847.09p 849.55p 834.56p 837.27p 149558
24/10/2018 867.24p 867.24p 840.21p 843.16p 169843
23/10/2018 856.92p 875.59p 847.52p 849.55p 309788
22/10/2018 867.24p 896.72p 867.24p 870.68p 371749
19/10/2018 853.97p 879.52p 846.60p 879.52p 486567
18/10/2018 894.75p 906.55p 856.43p 859.87p 277185
17/10/2018 896.72p 921.78p 884.23p 897.21p 316848
16/10/2018 863.80p 904.58p 853.73p 902.12p 330650
15/10/2018 849.55p 859.38p 835.93p 852.01p 334995
12/10/2018 882.96p 882.96p 855.94p 860.85p 219181
11/10/2018 859.87p 878.05p 855.45p 866.25p 358772
10/10/2018 879.52p 889.35p 869.69p 872.15p 192414
09/10/2018 884.93p 896.38p 872.64p 879.52p 196237
08/10/2018 876.08p 900.40p 858.39p 881.49p 284956
05/10/2018 887.38p 901.14p 872.64p 877.56p 214667
04/10/2018 895.24p 897.70p 875.10p 889.35p 619568
03/10/2018 890.33p 907.53p 886.40p 900.65p 238499
02/10/2018 887.87p 922.05p 887.38p 889.35p 311479
01/10/2018 890.82p 910.58p 884.43p 906.05p 298657
28/09/2018 906.05p 914.90p 883.94p 889.84p 409154
27/09/2018 930.13p 930.62p 899.18p 908.51p 392644
26/09/2018 996.46p 996.46p 965.51p 969.93p 520903
25/09/2018 1,005.31p 1,014.15p 994.50p 1,010.22p 274854
24/09/2018 1,021.03p 1,023.00p 1,006.05p 1,007.27p 355202
21/09/2018 1,016.12p 1,034.79p 1,008.26p 1,020.05p 893578
20/09/2018 1,090.80p 1,109.47p 975.40p 1,021.03p 1204366
19/09/2018 1,002.36p 1,022.01p 990.18p 1,022.01p 464036
18/09/2018 1,017.10p 1,018.08p 990.81p 998.43p 411106
17/09/2018 955.68p 1,019.51p 951.26p 1,018.08p 565511
14/09/2018 965.51p 985.74p 943.89p 966.00p 277185
13/09/2018 933.08p 958.63p 931.45p 943.89p 167429
12/09/2018 927.18p 933.57p 909.49p 933.57p 168593
11/09/2018 937.50p 939.96p 904.09p 919.32p 242215
10/09/2018 933.57p 940.87p 913.97p 934.06p 292238
07/09/2018 883.94p 931.60p 881.00p 931.60p 687512
06/09/2018 884.43p 896.23p 871.66p 885.42p 445428
05/09/2018 905.56p 905.56p 879.03p 884.43p 720805
04/09/2018 906.55p 925.22p 901.14p 904.09p 365071
03/09/2018 937.50p 950.30p 894.75p 906.05p 434121
31/08/2018 929.64p 944.87p 922.27p 932.59p 319461
30/08/2018 914.41p 934.06p 914.41p 923.74p 170532
29/08/2018 958.14p 958.63p 918.34p 918.34p 292861
28/08/2018 943.40p 966.00p 937.22p 954.70p 255454
24/08/2018 928.17p 939.47p 919.14p 936.52p 291184
23/08/2018 912.93p 927.18p 902.61p 927.18p 248955
22/08/2018 885.42p 911.95p 885.42p 911.95p 269244
21/08/2018 892.79p 909.99p 886.89p 907.53p 403230
20/08/2018 887.87p 902.12p 873.51p 891.31p 274991
17/08/2018 879.03p 891.79p 872.58p 888.37p 200894
16/08/2018 884.43p 890.82p 876.18p 882.47p 208522
15/08/2018 890.82p 905.74p 880.16p 882.47p 334292
14/08/2018 892.30p 903.60p 888.73p 891.81p 246234
13/08/2018 895.24p 905.07p 888.37p 896.72p 2085909
10/08/2018 904.09p 910.48p 894.75p 898.19p 219294
09/08/2018 905.56p 917.36p 904.09p 909.00p 208684
08/08/2018 911.95p 918.42p 904.09p 913.92p 277975
07/08/2018 917.85p 924.73p 904.09p 914.90p 152912
06/08/2018 909.99p 912.86p 904.09p 904.09p 157066
03/08/2018 906.05p 914.90p 903.60p 906.55p 196723
02/08/2018 939.96p 941.77p 891.31p 909.99p 285193
01/08/2018 943.40p 949.89p 921.29p 923.25p 287622
31/07/2018 942.41p 954.31p 941.92p 950.28p 216962
30/07/2018 928.66p 946.84p 928.66p 940.94p 173279
27/07/2018 943.40p 959.45p 930.62p 933.57p 291276
26/07/2018 922.27p 942.91p 921.78p 931.60p 263327
25/07/2018 924.23p 934.09p 912.93p 919.32p 249570
24/07/2018 923.74p 934.55p 918.83p 923.25p 303658
23/07/2018 925.71p 939.47p 917.36p 924.23p 265972
20/07/2018 930.13p 935.04p 919.32p 929.15p 263465
19/07/2018 940.45p 944.18p 930.13p 931.11p 181151
18/07/2018 963.54p 964.06p 938.98p 940.45p 288190
17/07/2018 960.10p 971.40p 957.16p 958.14p 307401
16/07/2018 952.73p 964.53p 951.68p 958.14p 220297
13/07/2018 958.14p 962.07p 953.22p 954.70p 212112
12/07/2018 958.14p 965.02p 946.84p 953.22p 407462
11/07/2018 951.75p 974.35p 947.33p 957.16p 398566
10/07/2018 916.86p 963.54p 908.02p 958.14p 804183
09/07/2018 924.73p 924.73p 898.68p 918.83p 418261
06/07/2018 914.41p 922.76p 910.97p 919.81p 389856
05/07/2018 913.92p 928.66p 908.33p 913.92p 295106
04/07/2018 909.99p 926.76p 909.99p 915.88p 247644
03/07/2018 921.78p 922.27p 911.95p 916.37p 253842
02/07/2018 938.48p 952.68p 911.95p 920.30p 438326
29/06/2018 950.28p 961.09p 943.40p 943.40p 318750
28/06/2018 940.94p 955.68p 938.98p 944.38p 206975
27/06/2018 959.12p 959.12p 939.47p 946.84p 611193
26/06/2018 960.10p 965.02p 952.24p 961.09p 299266
25/06/2018 976.81p 977.79p 957.01p 958.63p 233893
22/06/2018 962.07p 983.69p 962.07p 977.79p 503593
21/06/2018 976.81p 988.50p 956.66p 964.53p 228949
20/06/2018 981.23p 995.48p 974.84p 975.83p 254813
19/06/2018 982.71p 995.48p 972.88p 977.79p 293017
18/06/2018 990.57p 993.52p 982.45p 988.60p 238216
15/06/2018 990.57p 996.46p 985.65p 991.55p 462326
14/06/2018 987.62p 1,005.31p 982.71p 992.53p 374548
13/06/2018 1,000.39p 1,009.17p 995.48p 995.48p 297550
12/06/2018 997.45p 1,010.52p 995.48p 1,004.32p 262707
11/06/2018 969.93p 1,002.36p 969.93p 997.45p 421596
08/06/2018 983.69p 984.70p 947.09p 967.96p 625903
07/06/2018 1,036.75p 1,040.68p 968.95p 980.74p 1094542
06/06/2018 1,043.63p 1,064.27p 1,042.65p 1,062.30p 155126
05/06/2018 1,069.18p 1,069.18p 1,043.63p 1,044.62p 129680
04/06/2018 1,067.22p 1,082.94p 1,048.55p 1,050.51p 244357
01/06/2018 1,045.60p 1,068.20p 1,045.60p 1,065.25p 173687
31/05/2018 1,023.98p 1,042.65p 1,019.07p 1,041.67p 241690
30/05/2018 1,030.86p 1,034.79p 1,014.15p 1,022.01p 225125
29/05/2018 1,034.79p 1,034.79p 1,013.17p 1,018.08p 300897
25/05/2018 1,058.37p 1,059.95p 1,036.75p 1,036.75p 159421
24/05/2018 1,061.32p 1,070.17p 1,051.49p 1,053.46p 136460
23/05/2018 1,069.18p 1,076.06p 1,056.41p 1,066.24p 191468
22/05/2018 1,062.30p 1,078.03p 1,054.54p 1,072.13p 207498
21/05/2018 1,090.80p 1,090.80p 1,060.56p 1,065.25p 173815
18/05/2018 1,080.98p 1,080.98p 1,041.67p 1,067.22p 237369
17/05/2018 1,045.60p 1,063.29p 1,040.68p 1,061.32p 320724
16/05/2018 1,056.41p 1,056.41p 1,034.35p 1,046.58p 192849
15/05/2018 1,073.11p 1,073.11p 1,037.74p 1,042.65p 308583
14/05/2018 1,059.36p 1,062.83p 1,048.55p 1,053.46p 194906
11/05/2018 1,074.10p 1,077.05p 1,060.34p 1,060.34p 149378
10/05/2018 1,072.13p 1,076.06p 1,060.63p 1,073.11p 143604
09/05/2018 1,036.75p 1,072.13p 1,035.77p 1,066.24p 267948
08/05/2018 1,050.51p 1,059.36p 1,033.81p 1,037.74p 140992
04/05/2018 1,028.89p 1,053.46p 1,025.94p 1,046.58p 233632
03/05/2018 1,035.77p 1,037.66p 1,018.08p 1,026.93p 161203
02/05/2018 1,061.32p 1,068.20p 1,034.79p 1,038.72p 234208
01/05/2018 1,060.34p 1,074.10p 1,045.33p 1,061.32p 193195
30/04/2018 1,037.74p 1,084.60p 1,021.03p 1,056.41p 427506
27/04/2018 1,029.88p 1,048.55p 1,027.91p 1,041.67p 245633
26/04/2018 1,030.86p 1,034.79p 1,022.01p 1,030.86p 174251
25/04/2018 1,030.86p 1,034.79p 1,022.01p 1,032.82p 347946
24/04/2018 1,050.51p 1,050.77p 1,031.84p 1,034.79p 183088
23/04/2018 1,041.67p 1,049.53p 1,029.14p 1,047.56p 206553
20/04/2018 1,038.72p 1,045.60p 1,018.48p 1,037.74p 219523
19/04/2018 1,027.91p 1,043.63p 1,006.75p 1,032.82p 433374
18/04/2018 1,010.22p 1,016.12p 997.45p 1,008.26p 259761
17/04/2018 975.34p 1,008.26p 975.34p 1,005.31p 745900
16/04/2018 986.64p 989.58p 978.28p 979.76p 338991
13/04/2018 965.51p 1,006.29p 965.02p 986.64p 481548
12/04/2018 963.54p 970.91p 957.43p 966.49p 255937
11/04/2018 950.28p 969.93p 946.35p 961.58p 367080
10/04/2018 940.94p 959.61p 940.27p 954.70p 313707
09/04/2018 935.04p 946.35p 926.38p 937.01p 443668
06/04/2018 918.83p 935.04p 918.40p 932.10p 320430
05/04/2018 922.76p 935.54p 916.86p 918.83p 275869
04/04/2018 905.56p 926.20p 896.72p 919.32p 478538
03/04/2018 912.44p 922.52p 887.38p 910.97p 474345
29/03/2018 924.23p 926.48p 908.41p 918.34p 455767
28/03/2018 935.04p 953.22p 922.76p 924.23p 277542
27/03/2018 942.91p 952.24p 924.20p 940.94p 506239
26/03/2018 949.78p 981.06p 921.29p 925.71p 554394

*Close Price adjusted for both dividends and splits