Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBp 208.50
+3.00 (1.46%)
Aug 8, 2025, 5:07 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 205.50 | 208.50 | 203.50 | 208.50 | 208.50 | 1.46% | 543,506 |
| Aug 7, 2025 | 204.50 | 207.50 | 203.50 | 205.50 | 205.50 | 0.49% | 727,546 |
| Aug 6, 2025 | 206.16 | 208.50 | 203.50 | 204.50 | 204.50 | -0.73% | 846,393 |
| Aug 5, 2025 | 207.00 | 209.00 | 202.50 | 206.00 | 206.00 | - | 1,130,635 |
| Aug 4, 2025 | 201.00 | 206.00 | 198.20 | 206.00 | 206.00 | 3.41% | 825,867 |
| Aug 1, 2025 | 198.00 | 210.00 | 196.60 | 199.20 | 199.20 | 0.50% | 1,408,220 |
| Jul 31, 2025 | 196.00 | 201.00 | 196.00 | 198.20 | 198.20 | 0.92% | 4,670,619 |
| Jul 30, 2025 | 198.66 | 199.60 | 196.20 | 196.40 | 196.40 | -0.81% | 1,538,157 |
| Jul 29, 2025 | 193.00 | 198.60 | 193.00 | 198.00 | 198.00 | 1.96% | 1,019,389 |
| Jul 28, 2025 | 200.50 | 200.50 | 193.80 | 194.20 | 194.20 | -1.92% | 1,127,154 |
| Jul 25, 2025 | 200.00 | 201.50 | 195.80 | 198.00 | 198.00 | -1.25% | 4,730,018 |
| Jul 24, 2025 | 196.00 | 200.50 | 195.20 | 200.50 | 200.50 | 2.82% | 4,922,534 |
| Jul 23, 2025 | 200.00 | 200.38 | 193.60 | 195.00 | 195.00 | -2.40% | 1,745,482 |
| Jul 22, 2025 | 207.00 | 209.50 | 190.60 | 199.80 | 199.80 | -4.86% | 5,082,976 |
| Jul 21, 2025 | 202.00 | 213.00 | 202.00 | 210.00 | 210.00 | 0.72% | 1,106,882 |
| Jul 18, 2025 | 202.50 | 210.00 | 202.50 | 208.50 | 208.50 | 1.46% | 2,460,812 |
| Jul 17, 2025 | 201.00 | 207.50 | 201.00 | 205.50 | 205.50 | 0.98% | 1,646,015 |
| Jul 16, 2025 | 206.00 | 207.50 | 202.50 | 203.50 | 203.50 | 0.25% | 1,596,577 |
| Jul 15, 2025 | 201.00 | 208.50 | 201.00 | 203.00 | 203.00 | -1.93% | 1,116,115 |
| Jul 14, 2025 | 201.00 | 208.50 | 201.00 | 207.00 | 207.00 | 1.47% | 696,015 |
| Jul 11, 2025 | 198.40 | 205.00 | 198.40 | 204.00 | 204.00 | 0.49% | 808,615 |
| Jul 10, 2025 | 204.00 | 207.50 | 200.00 | 203.00 | 203.00 | 0.25% | 755,558 |
| Jul 9, 2025 | 195.60 | 208.00 | 195.60 | 202.50 | 202.50 | -0.98% | 3,461,225 |
| Jul 8, 2025 | 198.00 | 207.50 | 198.00 | 204.50 | 204.50 | 2.00% | 982,924 |
| Jul 7, 2025 | 203.50 | 203.50 | 200.33 | 200.50 | 200.50 | -0.25% | 622,004 |
| Jul 4, 2025 | 202.00 | 202.00 | 196.20 | 201.00 | 201.00 | - | 909,397 |
| Jul 3, 2025 | 201.00 | 202.00 | 196.40 | 201.00 | 201.00 | 0.25% | 1,057,170 |
| Jul 2, 2025 | 204.00 | 207.50 | 198.78 | 200.50 | 200.50 | -2.91% | 3,122,884 |
| Jul 1, 2025 | 208.00 | 211.31 | 206.48 | 206.50 | 206.50 | -1.20% | 1,666,115 |
| Jun 30, 2025 | 214.50 | 215.50 | 203.30 | 209.00 | 209.00 | -2.56% | 2,612,240 |
| Jun 27, 2025 | 201.00 | 215.00 | 199.00 | 214.50 | 214.50 | 6.98% | 7,375,822 |
| Jun 26, 2025 | 196.20 | 201.00 | 195.00 | 200.50 | 200.50 | 2.72% | 1,707,489 |
| Jun 25, 2025 | 192.20 | 197.54 | 192.20 | 195.20 | 195.20 | 0.21% | 2,783,770 |
| Jun 24, 2025 | 196.20 | 201.00 | 194.13 | 194.80 | 194.80 | 0.21% | 10,377,144 |
| Jun 23, 2025 | 190.60 | 195.00 | 189.80 | 194.40 | 194.40 | 1.67% | 4,706,829 |
| Jun 20, 2025 | 190.60 | 192.20 | 186.34 | 191.20 | 191.20 | 2.58% | 3,040,827 |
| Jun 19, 2025 | 188.40 | 190.60 | 186.40 | 186.40 | 186.40 | -1.06% | 1,893,100 |
| Jun 18, 2025 | 185.80 | 188.40 | 183.60 | 188.40 | 188.40 | 1.40% | 1,878,867 |
| Jun 17, 2025 | 179.40 | 186.45 | 178.92 | 185.80 | 185.80 | 3.22% | 4,936,004 |
| Jun 16, 2025 | 178.60 | 180.60 | 175.48 | 180.00 | 180.00 | 2.74% | 1,920,879 |
| Jun 13, 2025 | 175.00 | 176.83 | 173.40 | 175.20 | 175.20 | -0.57% | 3,347,544 |
| Jun 12, 2025 | 174.40 | 177.80 | 171.11 | 176.20 | 176.20 | 0.92% | 1,999,270 |
| Jun 11, 2025 | 168.80 | 175.80 | 168.80 | 174.60 | 174.60 | 1.75% | 1,906,683 |
| Jun 10, 2025 | 167.00 | 173.80 | 167.00 | 171.60 | 171.60 | 1.54% | 1,035,973 |
| Jun 9, 2025 | 173.60 | 173.60 | 167.20 | 169.00 | 169.00 | - | 724,310 |
| Jun 6, 2025 | 170.80 | 174.00 | 169.00 | 169.00 | 169.00 | -0.71% | 813,287 |
| Jun 5, 2025 | 171.20 | 172.00 | 168.80 | 170.20 | 170.20 | -0.58% | 1,420,894 |
| Jun 4, 2025 | 170.00 | 173.60 | 170.00 | 171.20 | 171.20 | -0.23% | 1,530,203 |
| Jun 3, 2025 | 171.00 | 177.40 | 169.20 | 171.60 | 171.60 | 1.90% | 2,099,073 |
| Jun 2, 2025 | 169.00 | 170.60 | 166.60 | 168.40 | 168.40 | -0.12% | 2,497,462 |