Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBp 180.20
-1.60 (-0.88%)
Sep 3, 2025, 3:43 PM BST
Kier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 188.00 | 190.40 | 181.60 | 181.80 | 181.80 | -4.52% | 1,555,124 |
| Sep 1, 2025 | 190.40 | 191.02 | 188.40 | 190.40 | 190.40 | 0.21% | 613,373 |
| Aug 29, 2025 | 193.20 | 194.20 | 189.11 | 190.00 | 190.00 | -1.45% | 942,959 |
| Aug 28, 2025 | 194.80 | 196.40 | 189.60 | 192.80 | 192.80 | -0.41% | 2,161,749 |
| Aug 27, 2025 | 198.80 | 198.80 | 192.20 | 193.60 | 193.60 | -0.82% | 1,459,965 |
| Aug 26, 2025 | 199.00 | 199.40 | 194.60 | 195.20 | 195.20 | -3.37% | 1,810,704 |
| Aug 22, 2025 | 197.11 | 202.00 | 197.11 | 202.00 | 202.00 | 0.75% | 786,057 |
| Aug 21, 2025 | 200.00 | 202.00 | 199.00 | 200.50 | 200.50 | 0.55% | 512,968 |
| Aug 20, 2025 | 207.00 | 207.00 | 197.40 | 199.40 | 199.40 | -3.90% | 1,528,935 |
| Aug 19, 2025 | 210.00 | 212.50 | 206.00 | 207.50 | 207.50 | -0.72% | 476,907 |
| Aug 18, 2025 | 206.00 | 210.50 | 206.00 | 209.00 | 209.00 | 0.97% | 591,391 |
| Aug 15, 2025 | 212.00 | 214.50 | 204.50 | 207.00 | 207.00 | -1.90% | 2,065,546 |
| Aug 14, 2025 | 209.00 | 212.50 | 207.50 | 211.00 | 211.00 | 0.96% | 691,409 |
| Aug 13, 2025 | 210.00 | 212.50 | 207.33 | 209.00 | 209.00 | -0.24% | 1,065,917 |
| Aug 12, 2025 | 198.20 | 210.00 | 198.20 | 209.50 | 209.50 | 0.48% | 612,453 |
| Aug 11, 2025 | 210.00 | 210.00 | 206.00 | 208.50 | 208.50 | - | 515,301 |
| Aug 8, 2025 | 205.50 | 208.50 | 203.50 | 208.50 | 208.50 | 1.46% | 559,455 |
| 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 |