Kier Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.72	2.80	2.72	2.80	2.80	0.72%	-
Feb 19, 2026	2.68	2.78	2.68	2.78	2.78	1.46%	-
Feb 18, 2026	2.68	2.74	2.68	2.74	2.74	2.24%	-
Feb 17, 2026	2.66	2.72	2.66	2.68	2.68	-2.90%	-
Feb 16, 2026	2.70	2.76	2.70	2.76	2.76	1.47%	-
Feb 13, 2026	2.60	2.72	2.60	2.72	2.72	0.74%	-
Feb 12, 2026	2.58	2.70	2.58	2.70	2.70	3.05%	-
Feb 11, 2026	2.52	2.62	2.52	2.62	2.62	1.55%	-
Feb 10, 2026	2.52	2.58	2.52	2.58	2.58	1.57%	-
Feb 9, 2026	2.50	2.56	2.50	2.54	2.54	-0.78%	-
Feb 6, 2026	2.48	2.56	2.48	2.56	2.56	0.79%	-
Feb 5, 2026	2.52	2.54	2.52	2.54	2.54	-2.31%	-
Feb 4, 2026	2.48	2.60	2.48	2.60	2.60	1.56%	-
Feb 3, 2026	2.54	2.68	2.54	2.56	2.56	0.79%	2,288
Feb 2, 2026	2.46	2.54	2.46	2.54	2.54	0.79%	-
Jan 30, 2026	2.44	2.52	2.44	2.52	2.52	-	-
Jan 29, 2026	2.42	2.52	2.42	2.52	2.52	0.80%	-
Jan 28, 2026	2.44	2.50	2.44	2.50	2.50	0.81%	-
Jan 27, 2026	2.44	2.48	2.44	2.48	2.48	-1.59%	-
Jan 26, 2026	2.44	2.52	2.44	2.52	2.52	-	-
Jan 23, 2026	2.44	2.52	2.44	2.52	2.52	0.80%	-
Jan 22, 2026	2.36	2.50	2.36	2.50	2.50	2.46%	-
Jan 21, 2026	2.38	2.44	2.38	2.44	2.44	2.52%	-
Jan 20, 2026	2.44	2.48	2.38	2.38	2.38	-4.03%	1,000
Jan 19, 2026	2.84	2.84	2.48	2.48	2.48	-	2,400
Jan 16, 2026	2.44	2.52	2.44	2.48	2.48	-0.80%	-
Jan 15, 2026	2.38	2.50	2.38	2.50	2.50	1.63%	-
Jan 14, 2026	2.38	2.46	2.38	2.46	2.46	-	-
Jan 13, 2026	2.46	2.48	2.46	2.46	2.46	-2.38%	-
Jan 12, 2026	2.50	2.54	2.50	2.52	2.52	-0.79%	-
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