Kier Group plc (FRA:10I)
2.500
-0.020 (-0.79%)
At close: Oct 21, 2025
Kier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.38 | 2.54 | 2.38 | 2.54 | 2.54 | 1.60% | 390 |
| Oct 21, 2025 | 2.42 | 2.52 | 2.42 | 2.50 | 2.50 | -0.79% | 390 |
| Oct 20, 2025 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | 0.80% | 390 |
| Oct 17, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | -2.34% | 390 |
| Oct 16, 2025 | 2.48 | 2.56 | 2.48 | 2.56 | 2.56 | -6.57% | 390 |
| Oct 15, 2025 | 2.52 | 2.74 | 2.52 | 2.74 | 2.74 | 5.38% | 390 |
| Oct 14, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | -16.13% | 3,200 |
| Oct 13, 2025 | 2.48 | 3.10 | 2.48 | 3.10 | 3.10 | 20.16% | 3,200 |
| Oct 10, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | -0.77% | 200 |
| Oct 9, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | - | 200 |
| Oct 8, 2025 | 2.48 | 2.60 | 2.48 | 2.60 | 2.60 | - | 200 |
| Oct 7, 2025 | 2.50 | 2.72 | 2.50 | 2.60 | 2.60 | -3.70% | 200 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.50 | 2.70 | 2.70 | 2.27% | 255 |
| Oct 3, 2025 | 2.50 | 2.64 | 2.50 | 2.64 | 2.64 | 2.33% | 750 |
| Oct 2, 2025 | 2.48 | 2.70 | 2.48 | 2.58 | 2.58 | -9.15% | 750 |
| Oct 1, 2025 | 2.40 | 2.84 | 2.40 | 2.84 | 2.84 | 14.52% | 1,160 |
| Sep 30, 2025 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | 2.48% | 948 |
| Sep 29, 2025 | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | - | 948 |
| Sep 26, 2025 | 2.26 | 2.42 | 2.26 | 2.42 | 2.42 | 3.42% | 948 |
| Sep 25, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | -2.50% | 948 |
| Sep 24, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 1.69% | 948 |
| Sep 23, 2025 | 2.30 | 2.46 | 2.30 | 2.36 | 2.36 | -1.67% | 948 |
| Sep 22, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | -1.64% | 251 |
| Sep 19, 2025 | 2.36 | 2.46 | 2.36 | 2.44 | 2.44 | 2.52% | 251 |
| Sep 18, 2025 | 2.26 | 2.40 | 2.26 | 2.38 | 2.38 | 9.17% | 251 |
| Sep 17, 2025 | 2.24 | 2.34 | 2.18 | 2.18 | 2.18 | -6.84% | 251 |
| Sep 16, 2025 | 2.10 | 2.36 | 2.10 | 2.34 | 2.34 | 7.34% | - |
| Sep 15, 2025 | 2.08 | 2.20 | 2.08 | 2.18 | 2.18 | - | - |
| Sep 12, 2025 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 0.93% | - |
| Sep 11, 2025 | 2.04 | 2.16 | 2.04 | 2.16 | 2.16 | 1.89% | - |
| Sep 10, 2025 | 2.04 | 2.14 | 2.04 | 2.12 | 2.12 | - | - |
| Sep 9, 2025 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | -0.93% | 251 |
| Sep 8, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 0.94% | 251 |
| Sep 5, 2025 | 2.02 | 2.16 | 2.02 | 2.12 | 2.12 | 1.92% | 251 |
| Sep 4, 2025 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 1.96% | 388 |
| Sep 3, 2025 | 1.99 | 2.08 | 1.99 | 2.04 | 2.04 | -0.97% | 388 |
| Sep 2, 2025 | 2.10 | 2.14 | 2.06 | 2.06 | 2.06 | -4.63% | 388 |
| Sep 1, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | -0.92% | 388 |
| Aug 29, 2025 | 2.12 | 2.22 | 2.12 | 2.18 | 2.18 | -0.91% | 988 |
| Aug 28, 2025 | 2.14 | 2.24 | 2.14 | 2.20 | 2.20 | - | 988 |
| Aug 27, 2025 | 2.14 | 2.24 | 2.14 | 2.20 | 2.20 | -2.65% | 988 |
| Aug 26, 2025 | 2.22 | 2.28 | 2.22 | 2.26 | 2.26 | 1.80% | 988 |
| Aug 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | 988 |
| Aug 22, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | -0.87% | 388 |
| Aug 21, 2025 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 1.77% | 988 |
| Aug 20, 2025 | 2.28 | 2.34 | 2.26 | 2.26 | 2.26 | -5.04% | 388 |
| Aug 19, 2025 | 2.30 | 2.40 | 2.30 | 2.38 | 2.38 | -0.83% | - |
| Aug 18, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 1.69% | - |
| Aug 15, 2025 | 2.32 | 2.46 | 2.32 | 2.36 | 2.36 | -2.48% | - |
| Aug 14, 2025 | 2.30 | 2.42 | 2.30 | 2.42 | 2.42 | - | - |