Kier Group plc (LON:KIE)
London flag London · Delayed Price · Currency is GBP · Price in GBp
227.00
+2.00 (0.89%)
Oct 24, 2025, 5:15 PM BST

Kier Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025229.50229.50221.50227.00227.000.89%835,560
Oct 23, 2025222.00226.00221.50225.00225.001.12%986,144
Oct 22, 2025218.50225.00218.50222.50222.501.60%2,345,762
Oct 21, 2025222.00222.50217.00219.00219.00-1.35%1,156,412
Oct 20, 2025220.50223.00219.50222.00222.001.14%1,150,037
Oct 17, 2025222.00225.00217.00219.50219.50-2.44%2,794,867
Oct 16, 2025234.00234.00223.00225.00225.00-0.66%1,351,835
Oct 15, 2025234.50234.50226.50226.50226.50-2.16%1,085,411
Oct 14, 2025227.00232.68224.86231.50231.500.65%884,673
Oct 13, 2025227.50230.50226.00230.00230.001.32%1,054,052
Oct 10, 2025230.00230.00224.50227.00227.00-0.22%1,310,554
Oct 9, 2025227.50231.00225.82227.50227.50-0.44%990,512
Oct 8, 2025234.00234.00224.00228.50228.500.88%1,783,993
Oct 7, 2025234.50234.50226.00226.50226.50-1.09%2,795,396
Oct 6, 2025225.50230.00225.50229.00229.00-825,034
Oct 3, 2025230.50235.50226.00229.00229.00-0.22%1,619,374
Oct 2, 2025228.00231.28224.50229.50229.501.32%5,289,484
Oct 1, 2025220.00227.00218.21226.50226.502.72%7,119,588
Sep 30, 2025215.00221.00214.00220.50220.502.80%1,173,344
Sep 29, 2025208.50217.50208.50214.50214.500.23%1,687,159
Sep 26, 2025205.00214.75205.00214.00214.002.88%1,318,192
Sep 25, 2025209.50212.82204.50208.00208.00-2.12%1,811,922
Sep 24, 2025211.50212.50208.00212.50212.501.67%998,807
Sep 23, 2025216.00216.00207.50209.00209.00-1.42%912,825
Sep 22, 2025212.50217.50207.21212.00212.00-0.24%1,138,772
Sep 19, 2025215.50220.00211.00212.50212.50-1.39%2,779,891
Sep 18, 2025210.00215.50205.50215.50215.504.87%2,396,223
Sep 17, 2025205.00208.79199.80205.50205.50-1,437,602
Sep 16, 2025199.00211.00195.00205.50205.507.03%3,934,675
Sep 15, 2025193.40194.00189.00192.00192.001.05%1,020,968
Sep 12, 2025191.20193.20189.00190.00190.00-0.42%1,022,835
Sep 11, 2025181.20190.80181.20190.80190.802.36%630,765
Sep 10, 2025189.80189.80184.80186.40186.400.43%610,137
Sep 9, 2025184.22189.80184.20185.60185.60-0.43%554,664
Sep 8, 2025185.40188.80184.80186.40186.400.87%613,473
Sep 5, 2025183.20187.00183.20184.80184.80-864,780
Sep 4, 2025181.80185.80180.06184.80184.802.21%1,168,316
Sep 3, 2025182.20184.04178.60180.80180.80-0.55%1,917,081
Sep 2, 2025188.00190.40181.60181.80181.80-4.52%1,655,124
Sep 1, 2025190.40191.02188.40190.40190.400.21%613,373
Aug 29, 2025193.20194.20189.11190.00190.00-1.45%942,959
Aug 28, 2025194.80196.40189.60192.80192.80-0.41%2,161,749
Aug 27, 2025198.80198.80192.20193.60193.60-0.82%1,459,965
Aug 26, 2025199.00199.40194.60195.20195.20-3.37%1,810,704
Aug 22, 2025197.11202.00197.11202.00202.000.75%786,057
Aug 21, 2025200.00202.00199.00200.50200.500.55%512,968
Aug 20, 2025207.00207.00197.40199.40199.40-3.90%1,528,935
Aug 19, 2025210.00212.50206.00207.50207.50-0.72%476,907
Aug 18, 2025206.00210.50206.00209.00209.000.97%591,391
Aug 15, 2025212.00214.50204.50207.00207.00-1.90%2,065,546