Kier Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.48	2.54	2.48	2.54	2.54	-0.78%	-
Jan 8, 2026	2.48	2.56	2.48	2.56	2.56	1.59%	-
Jan 7, 2026	2.46	2.52	2.46	2.52	2.52	0.80%	-
Jan 6, 2026	2.42	2.54	2.42	2.50	2.50	2.46%	750
Jan 5, 2026	2.36	2.44	2.36	2.44	2.44	0.83%	-
Jan 2, 2026	2.42	2.48	2.42	2.42	2.42	-3.20%	-
Dec 30, 2025	2.42	2.50	2.40	2.50	2.50	0.81%	2,270
Dec 29, 2025	2.44	2.48	2.44	2.48	2.48	-0.80%	200
Dec 23, 2025	2.44	2.50	2.44	2.50	2.50	0.81%	-
Dec 22, 2025	2.42	2.48	2.42	2.48	2.48	0.81%	-
Dec 19, 2025	2.44	2.50	2.44	2.46	2.46	-0.81%	547
Dec 18, 2025	2.40	2.48	2.40	2.48	2.48	-6.06%	-
Dec 17, 2025	2.38	2.64	2.38	2.64	2.64	9.09%	1,743
Dec 16, 2025	2.40	2.44	2.40	2.42	2.42	-0.82%	-
Dec 15, 2025	2.32	2.44	2.32	2.44	2.44	0.83%	-
Dec 12, 2025	2.32	2.44	2.32	2.42	2.42	-4.72%	1,875
Dec 11, 2025	2.36	2.54	2.36	2.54	2.54	3.25%	200
Dec 10, 2025	2.38	2.46	2.38	2.46	2.46	-	-
Dec 9, 2025	2.36	2.46	2.36	2.46	2.46	1.65%	-
Dec 8, 2025	2.58	2.58	2.42	2.42	2.42	-2.42%	540
Dec 5, 2025	2.78	2.78	2.40	2.48	2.48	1.64%	600
Dec 4, 2025	2.34	2.44	2.34	2.44	2.44	1.67%	-
Dec 3, 2025	2.36	2.40	2.36	2.40	2.40	-	-
Dec 2, 2025	2.38	2.46	2.38	2.40	2.40	-1.64%	-
Dec 1, 2025	2.42	2.46	2.42	2.44	2.44	-2.40%	-
Nov 28, 2025	2.40	2.50	2.40	2.50	2.50	0.81%	-
Nov 27, 2025	2.36	2.48	2.36	2.48	2.48	4.20%	-
Nov 26, 2025	2.30	2.38	2.30	2.38	2.38	2.59%	-
Nov 25, 2025	2.26	2.32	2.26	2.32	2.32	2.65%	-
Nov 24, 2025	2.20	2.28	2.20	2.26	2.26	2.73%	-
Nov 21, 2025	2.22	2.26	2.20	2.20	2.20	-3.51%	2,000
Nov 20, 2025	2.20	2.30	2.20	2.28	2.28	0.88%	-
Nov 19, 2025	2.22	2.28	2.22	2.26	2.26	-0.88%	-
Nov 18, 2025	2.26	2.30	2.26	2.28	2.28	-2.56%	-
Nov 17, 2025	2.28	2.38	2.28	2.34	2.34	0.86%	-
Nov 14, 2025	2.26	2.34	2.26	2.32	2.32	-2.52%	-
Nov 13, 2025	2.30	2.40	2.30	2.38	2.38	-	-
Nov 12, 2025	2.32	2.40	2.32	2.38	2.38	-1.65%	-
Nov 11, 2025	2.32	2.44	2.32	2.42	2.42	-0.82%	-
Nov 10, 2025	2.26	2.44	2.26	2.44	2.44	4.27%	-
Nov 7, 2025	2.28	2.38	2.28	2.34	2.34	-1.68%	-
Nov 6, 2025	2.30	2.38	2.30	2.38	2.38	-0.83%	-
Nov 5, 2025	2.30	2.40	2.30	2.40	2.40	-0.83%	-
Nov 4, 2025	2.32	2.42	2.32	2.42	2.42	0.83%	-
Nov 3, 2025	2.34	2.42	2.34	2.40	2.40	-2.44%	-
Oct 31, 2025	2.36	2.46	2.36	2.46	2.46	-0.81%	-
Oct 30, 2025	2.44	2.48	2.44	2.48	2.48	-2.36%	-
Oct 29, 2025	2.48	2.56	2.48	2.54	2.48	-1.55%	-
Oct 28, 2025	2.48	2.58	2.48	2.58	2.52	-0.77%	-
Oct 27, 2025	2.48	2.60	2.48	2.60	2.54	2.36%	-