Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBX 205.00
-1.50 (-0.73%)
At close: Mar 26, 2026
Kier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 212.00 | 212.00 | 202.00 | 205.00 | 205.00 | -0.73% | 862,391 |
| Mar 25, 2026 | 207.50 | 208.50 | 204.50 | 206.50 | 206.50 | 1.72% | 1,037,372 |
| Mar 24, 2026 | 213.50 | 213.50 | 201.00 | 203.00 | 203.00 | -1.69% | 677,252 |
| Mar 23, 2026 | 200.00 | 210.50 | 194.60 | 206.50 | 206.50 | 1.47% | 1,436,218 |
| Mar 20, 2026 | 201.00 | 209.50 | 201.00 | 203.50 | 203.50 | -0.73% | 1,840,421 |
| Mar 19, 2026 | 221.50 | 221.50 | 201.00 | 205.00 | 205.00 | -2.15% | 1,806,804 |
| Mar 18, 2026 | 210.00 | 217.00 | 209.50 | 209.50 | 209.50 | -1.64% | 1,447,904 |
| Mar 17, 2026 | 213.50 | 218.00 | 213.00 | 213.00 | 213.00 | -0.47% | 1,387,902 |
| Mar 16, 2026 | 213.00 | 217.50 | 211.50 | 214.00 | 214.00 | - | 1,362,020 |
| Mar 13, 2026 | 215.00 | 217.50 | 212.50 | 214.00 | 214.00 | -0.70% | 903,080 |
| Mar 12, 2026 | 226.50 | 226.50 | 214.50 | 215.50 | 215.50 | -1.15% | 859,901 |
| Mar 11, 2026 | 214.50 | 221.50 | 213.00 | 218.00 | 218.00 | 0.93% | 1,294,695 |
| Mar 10, 2026 | 218.50 | 220.00 | 211.50 | 216.00 | 216.00 | 3.85% | 1,193,068 |
| Mar 9, 2026 | 208.50 | 211.29 | 201.00 | 208.00 | 208.00 | -3.48% | 1,879,997 |
| Mar 6, 2026 | 214.00 | 218.00 | 211.00 | 215.50 | 215.50 | - | 1,490,165 |
| Mar 5, 2026 | 226.00 | 227.00 | 215.50 | 215.50 | 215.50 | -3.36% | 1,350,831 |
| Mar 4, 2026 | 225.00 | 229.00 | 220.50 | 223.00 | 223.00 | -1.55% | 1,530,873 |
| 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% | 942,742 |
| Feb 17, 2026 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 0.82% | 600,969 |
| 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% | 1,550,932 |
| Feb 11, 2026 | 231.00 | 238.00 | 228.00 | 237.00 | 237.00 | 2.16% | 1,321,993 |
| 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% | 1,278,053 |
| Feb 4, 2026 | 226.50 | 231.00 | 224.50 | 230.00 | 230.00 | 1.77% | 2,748,060 |
| 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 | 216.50 | 223.00 | 223.00 | 3.24% | 1,165,351 |
| 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 |