Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBX 226.50
+3.50 (1.57%)
Mar 5, 2026, 10:13 AM GMT
Kier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 225.00 | 229.00 | 220.50 | 224.00 | - | -1.10% | 528,825 |
| Mar 3, 2026 | 232.50 | 238.00 | 222.50 | 226.50 | 226.50 | -3.62% | 2,731,537 |
| Mar 2, 2026 | 236.50 | 237.25 | 227.00 | 235.00 | 235.00 | -1.26% | 1,717,661 |
| Feb 27, 2026 | 241.50 | 244.00 | 238.00 | 238.00 | 238.00 | -0.83% | 2,238,319 |
| Feb 26, 2026 | 239.00 | 240.00 | 234.50 | 240.00 | 240.00 | 0.21% | 747,384 |
| Feb 25, 2026 | 245.50 | 246.50 | 237.50 | 239.50 | 239.50 | -2.04% | 617,917 |
| Feb 24, 2026 | 246.00 | 248.50 | 243.00 | 244.50 | 244.50 | -0.81% | 1,196,124 |
| Feb 23, 2026 | 253.50 | 253.50 | 245.50 | 246.50 | 246.50 | -2.38% | 804,686 |
| Feb 20, 2026 | 252.50 | 254.00 | 248.69 | 252.50 | 252.50 | 0.80% | 1,703,576 |
| Feb 19, 2026 | 248.00 | 251.50 | 244.00 | 250.50 | 250.50 | 1.62% | 2,246,462 |
| Feb 18, 2026 | 247.00 | 247.50 | 243.50 | 246.50 | 246.50 | 0.20% | 942,000 |
| Feb 17, 2026 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 0.82% | 596,960 |
| Feb 16, 2026 | 249.00 | 249.00 | 243.00 | 244.00 | 244.00 | -1.21% | 1,124,421 |
| Feb 13, 2026 | 245.50 | 247.00 | 237.50 | 247.00 | 247.00 | 3.56% | 1,380,384 |
| Feb 12, 2026 | 238.50 | 245.00 | 237.00 | 238.50 | 238.50 | 0.63% | 1,550,931 |
| Feb 11, 2026 | 231.00 | 238.00 | 228.00 | 237.00 | 237.00 | 2.16% | 1,321,992 |
| Feb 10, 2026 | 232.00 | 233.50 | 228.50 | 232.00 | 232.00 | 0.22% | 1,354,136 |
| Feb 9, 2026 | 231.00 | 232.50 | 226.50 | 231.50 | 231.50 | 1.31% | 640,510 |
| Feb 6, 2026 | 226.00 | 231.00 | 224.50 | 228.50 | 228.50 | 1.11% | 804,277 |
| Feb 5, 2026 | 230.00 | 230.00 | 224.50 | 226.00 | 226.00 | -1.74% | 1,278,050 |
| Feb 4, 2026 | 226.50 | 230.50 | 224.50 | 230.00 | 230.00 | 1.77% | 2,748,059 |
| Feb 3, 2026 | 230.00 | 231.00 | 225.50 | 226.00 | 226.00 | -1.74% | 992,421 |
| Feb 2, 2026 | 222.50 | 230.00 | 220.00 | 230.00 | 230.00 | 2.91% | 1,163,474 |
| Jan 30, 2026 | 222.50 | 226.00 | 222.50 | 223.50 | 223.50 | - | 1,691,774 |
| Jan 29, 2026 | 222.50 | 225.50 | 219.50 | 223.50 | 223.50 | 1.36% | 874,706 |
| Jan 28, 2026 | 217.50 | 225.00 | 217.50 | 220.50 | 220.50 | -1.12% | 451,316 |
| Jan 27, 2026 | 223.50 | 224.00 | 220.00 | 223.00 | 223.00 | 0.22% | 612,280 |
| Jan 26, 2026 | 227.50 | 227.50 | 222.50 | 222.50 | 222.50 | -0.45% | 884,062 |
| Jan 23, 2026 | 223.00 | 225.90 | 220.50 | 223.50 | 223.50 | 0.22% | 1,564,371 |
| Jan 22, 2026 | 220.00 | 225.00 | 219.50 | 223.00 | 223.00 | 3.24% | 1,165,355 |
| Jan 21, 2026 | 224.50 | 224.50 | 212.50 | 216.00 | 216.00 | -1.37% | 4,593,949 |
| Jan 20, 2026 | 231.00 | 231.00 | 218.50 | 219.00 | 219.00 | -1.35% | 825,146 |
| Jan 19, 2026 | 220.00 | 223.50 | 218.50 | 222.00 | 222.00 | -0.89% | 1,341,636 |
| Jan 16, 2026 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 0.90% | 1,310,982 |
| Jan 15, 2026 | 218.00 | 224.00 | 217.35 | 222.00 | 222.00 | 2.30% | 602,602 |
| Jan 14, 2026 | 219.00 | 219.00 | 215.00 | 217.00 | 217.00 | - | 665,588 |
| Jan 13, 2026 | 230.50 | 230.50 | 216.00 | 217.00 | 217.00 | -2.91% | 752,949 |
| Jan 12, 2026 | 229.50 | 230.00 | 221.98 | 223.50 | 223.50 | -1.97% | 4,188,225 |
| Jan 9, 2026 | 227.50 | 229.00 | 220.50 | 228.00 | 228.00 | 0.44% | 6,508,774 |
| Jan 8, 2026 | 227.50 | 228.50 | 224.00 | 227.00 | 227.00 | 0.22% | 781,460 |
| Jan 7, 2026 | 224.00 | 226.50 | 221.50 | 226.50 | 226.50 | 1.12% | 669,915 |
| Jan 6, 2026 | 222.00 | 226.00 | 219.50 | 224.00 | 224.00 | 1.82% | 938,566 |
| Jan 5, 2026 | 219.50 | 220.00 | 215.00 | 220.00 | 220.00 | 1.62% | 830,938 |
| Jan 2, 2026 | 223.50 | 223.50 | 213.00 | 216.50 | 216.50 | -2.48% | 658,696 |
| Dec 31, 2025 | 222.50 | 223.00 | 220.00 | 222.00 | 222.00 | -0.22% | 429,373 |
| Dec 30, 2025 | 224.00 | 224.00 | 220.50 | 222.50 | 222.50 | 0.23% | 411,722 |
| Dec 29, 2025 | 225.50 | 225.50 | 219.00 | 222.00 | 222.00 | -0.67% | 376,938 |
| Dec 24, 2025 | 215.50 | 227.00 | 215.50 | 223.50 | 223.50 | -1.11% | 139,416 |
| Dec 23, 2025 | 225.50 | 226.00 | 222.50 | 226.00 | 226.00 | 0.67% | 531,856 |
| Dec 22, 2025 | 222.00 | 224.50 | 220.00 | 224.50 | 224.50 | 0.45% | 6,515,271 |