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	-	-