Kier Group plc (LON:KIE)
London flag London · Delayed Price · Currency is GBP · Price in GBp
229.50
+3.00 (1.32%)
Oct 2, 2025, 5:15 PM BST

Kier Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025228.00231.28224.50227.00227.000.22%1,934,315
Oct 1, 2025220.00227.00218.21226.50226.502.72%7,119,586
Sep 30, 2025215.00221.00214.00220.50220.502.80%1,171,026
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
Aug 14, 2025209.00212.50207.50211.00211.000.96%691,409
Aug 13, 2025210.00212.50207.33209.00209.00-0.24%1,065,917
Aug 12, 2025198.20210.00198.20209.50209.500.48%612,453
Aug 11, 2025210.00210.00206.00208.50208.50-515,301
Aug 8, 2025205.50208.50203.50208.50208.501.46%559,455
Aug 7, 2025204.50207.50203.50205.50205.500.49%727,546
Aug 6, 2025206.16208.50203.50204.50204.50-0.73%846,393
Aug 5, 2025207.00209.00202.50206.00206.00-1,130,635
Aug 4, 2025201.00206.00198.20206.00206.003.41%825,867
Aug 1, 2025198.00210.00196.60199.20199.200.50%1,408,220
Jul 31, 2025196.00201.00196.00198.20198.200.92%4,670,619
Jul 30, 2025198.66199.60196.20196.40196.40-0.81%1,538,157
Jul 29, 2025193.00198.60193.00198.00198.001.96%1,019,389
Jul 28, 2025200.50200.50193.80194.20194.20-1.92%1,127,154
Jul 25, 2025200.00201.50195.80198.00198.00-1.25%4,730,018
Jul 24, 2025196.00200.50195.20200.50200.502.82%4,922,534