Kier Group (KIE) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
19/03/2021 87.00p 90.85p 85.50p 89.30p 768632
18/03/2021 86.50p 90.35p 84.45p 90.00p 1251216
17/03/2021 88.75p 91.60p 85.10p 86.25p 471386
16/03/2021 90.60p 91.50p 86.74p 88.75p 646565
15/03/2021 89.40p 91.60p 87.80p 90.20p 1226728
12/03/2021 86.00p 88.75p 85.65p 88.10p 801274
11/03/2021 89.70p 89.70p 85.15p 86.25p 456161
10/03/2021 88.00p 89.75p 85.80p 87.50p 725992
09/03/2021 86.00p 87.95p 85.25p 86.80p 700767
08/03/2021 86.60p 86.78p 84.38p 85.20p 482114
05/03/2021 87.00p 87.00p 83.21p 84.05p 561681
04/03/2021 85.00p 86.40p 81.57p 85.30p 667831
03/03/2021 82.75p 86.02p 82.50p 85.55p 906121
02/03/2021 84.30p 86.40p 79.95p 82.35p 1010281
01/03/2021 87.50p 90.00p 82.45p 85.65p 1951758
26/02/2021 94.90p 95.25p 83.95p 86.50p 2659996
25/02/2021 90.30p 97.00p 89.45p 93.65p 1847750
24/02/2021 82.30p 90.00p 79.51p 87.20p 1066642
23/02/2021 80.55p 82.00p 79.05p 82.00p 1231848
22/02/2021 82.15p 82.15p 77.75p 79.15p 614837
19/02/2021 77.10p 80.00p 76.04p 80.00p 1481682
18/02/2021 78.40p 78.40p 75.10p 75.85p 644155
17/02/2021 78.05p 79.62p 76.75p 77.65p 420686
16/02/2021 76.50p 78.95p 76.45p 78.00p 534131
15/02/2021 76.00p 78.10p 76.00p 77.50p 491529
12/02/2021 77.00p 78.30p 73.71p 75.25p 275106
11/02/2021 77.50p 78.50p 74.10p 76.80p 258717
10/02/2021 76.00p 78.00p 75.35p 78.00p 187247
09/02/2021 75.50p 78.10p 73.15p 75.20p 398066
08/02/2021 77.90p 78.23p 74.95p 74.95p 506448
05/02/2021 76.50p 79.00p 72.05p 78.10p 810621
04/02/2021 73.00p 77.65p 73.00p 76.05p 357926
03/02/2021 75.00p 79.75p 71.95p 75.00p 821256
02/02/2021 77.00p 79.20p 71.15p 74.20p 783312
01/02/2021 80.40p 80.40p 76.00p 76.75p 410887
29/01/2021 78.50p 79.70p 76.05p 76.90p 379689
28/01/2021 80.20p 80.45p 75.30p 78.60p 590702
27/01/2021 78.00p 82.45p 76.35p 77.00p 432949
26/01/2021 77.00p 82.35p 75.30p 78.20p 264981
25/01/2021 82.75p 82.75p 75.30p 76.75p 568432
22/01/2021 82.80p 83.00p 79.05p 79.05p 440992
21/01/2021 83.05p 84.95p 82.40p 82.80p 585286
20/01/2021 82.00p 87.15p 81.40p 84.10p 1662488
19/01/2021 78.50p 86.75p 77.05p 82.35p 3692072
18/01/2021 76.40p 77.05p 71.88p 75.10p 823502
15/01/2021 75.30p 76.60p 72.55p 75.20p 362291
14/01/2021 77.55p 77.55p 73.50p 75.20p 437202
13/01/2021 77.00p 77.50p 73.45p 75.00p 1141235
12/01/2021 76.25p 77.95p 73.65p 76.25p 362208
11/01/2021 77.95p 78.45p 72.50p 75.80p 465286
08/01/2021 80.00p 80.00p 74.23p 75.00p 490861
07/01/2021 79.95p 79.95p 75.48p 76.75p 530637
06/01/2021 78.50p 79.95p 75.00p 78.35p 386274
05/01/2021 75.00p 77.45p 71.29p 75.05p 586605
04/01/2021 80.35p 81.61p 74.25p 74.90p 742748
31/12/2020 77.30p 80.45p 77.00p 78.00p 204692
30/12/2020 80.95p 81.80p 75.22p 77.80p 589812
29/12/2020 81.50p 84.50p 75.80p 79.80p 671763
24/12/2020 82.40p 83.70p 78.21p 79.25p 574321
23/12/2020 77.40p 81.45p 75.73p 78.85p 840244
22/12/2020 76.05p 78.30p 74.35p 77.80p 389911
21/12/2020 77.25p 80.36p 72.39p 74.85p 1448047
18/12/2020 81.25p 82.85p 77.85p 80.95p 981505
17/12/2020 81.85p 81.85p 77.35p 78.30p 332280
16/12/2020 81.00p 81.85p 76.75p 78.85p 573519
15/12/2020 75.00p 81.85p 74.50p 79.90p 439526
14/12/2020 73.00p 77.90p 73.00p 75.55p 471014
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

*Close Price adjusted for both dividends and splits