Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBX 223.50
-2.50 (-1.11%)
At close: Dec 24, 2025
Kier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 215.50 | 227.00 | 215.50 | 223.50 | 223.50 | -1.11% | 139,416 |
| Dec 23, 2025 | 225.50 | 226.00 | 222.50 | 226.00 | 226.00 | 0.67% | 531,856 |
| Dec 22, 2025 | 222.00 | 224.50 | 220.00 | 224.50 | 224.50 | 0.45% | 6,515,271 |
| Dec 19, 2025 | 225.50 | 225.50 | 221.00 | 223.50 | 223.50 | -0.67% | 1,446,332 |
| Dec 18, 2025 | 213.50 | 225.00 | 213.50 | 225.00 | 225.00 | 1.35% | 1,514,116 |
| Dec 17, 2025 | 220.50 | 225.00 | 218.50 | 222.00 | 222.00 | 0.68% | 1,904,715 |
| Dec 16, 2025 | 220.50 | 221.50 | 217.00 | 220.50 | 220.50 | -0.45% | 1,792,827 |
| Dec 15, 2025 | 216.00 | 221.50 | 213.00 | 221.50 | 221.50 | 3.26% | 1,218,257 |
| Dec 12, 2025 | 215.00 | 219.50 | 214.00 | 214.50 | 214.50 | 0.47% | 1,519,581 |
| Dec 11, 2025 | 216.00 | 218.00 | 211.00 | 213.50 | 213.50 | -1.39% | 2,504,162 |
| Dec 10, 2025 | 226.50 | 226.50 | 216.50 | 216.50 | 216.50 | -1.37% | 1,776,429 |
| Dec 9, 2025 | 226.50 | 226.50 | 215.50 | 219.50 | 219.50 | 0.92% | 2,992,779 |
| Dec 8, 2025 | 219.00 | 219.18 | 216.00 | 217.50 | 217.50 | -0.46% | 1,178,657 |
| Dec 5, 2025 | 220.00 | 224.00 | 217.50 | 218.50 | 218.50 | -0.68% | 2,446,382 |
| Dec 4, 2025 | 225.50 | 225.50 | 216.00 | 220.00 | 220.00 | 2.09% | 1,827,409 |
| Dec 3, 2025 | 226.00 | 226.00 | 214.00 | 215.50 | 215.50 | -1.15% | 2,814,841 |
| Dec 2, 2025 | 220.00 | 222.00 | 215.00 | 218.00 | 218.00 | -1.13% | 1,257,671 |
| Dec 1, 2025 | 224.50 | 225.00 | 217.00 | 220.50 | 220.50 | -1.78% | 1,996,616 |
| Nov 28, 2025 | 224.00 | 226.00 | 221.00 | 224.50 | 224.50 | 1.13% | 703,480 |
| Nov 27, 2025 | 220.00 | 223.00 | 217.00 | 222.00 | 222.00 | 2.07% | 672,724 |
| Nov 26, 2025 | 213.00 | 217.50 | 211.50 | 217.50 | 217.50 | 2.11% | 964,032 |
| Nov 25, 2025 | 212.50 | 213.00 | 205.50 | 213.00 | 213.00 | 1.91% | 845,473 |
| Nov 24, 2025 | 204.50 | 209.00 | 203.50 | 209.00 | 209.00 | 2.96% | 1,494,205 |
| Nov 21, 2025 | 200.00 | 204.00 | 200.00 | 203.00 | 203.00 | -1.22% | 1,223,592 |
| Nov 20, 2025 | 212.50 | 212.50 | 204.00 | 205.50 | 205.50 | 0.49% | 1,054,727 |
| Nov 19, 2025 | 206.00 | 207.05 | 203.00 | 204.50 | 204.50 | -0.73% | 1,125,179 |
| Nov 18, 2025 | 202.50 | 208.06 | 202.50 | 206.00 | 206.00 | -1.67% | 1,002,512 |
| Nov 17, 2025 | 210.50 | 213.50 | 207.42 | 209.50 | 209.50 | -0.95% | 891,850 |
| Nov 14, 2025 | 203.00 | 212.00 | 203.00 | 211.50 | 211.50 | 0.71% | 2,017,702 |
| Nov 13, 2025 | 212.00 | 216.00 | 209.00 | 210.00 | 210.00 | -1.64% | 1,571,505 |
| Nov 12, 2025 | 221.50 | 223.34 | 212.50 | 213.50 | 213.50 | -0.93% | 1,100,814 |
| Nov 11, 2025 | 217.50 | 218.50 | 215.00 | 215.50 | 215.50 | -0.23% | 773,212 |
| Nov 10, 2025 | 217.00 | 219.50 | 212.50 | 216.00 | 216.00 | 3.60% | 879,156 |
| Nov 7, 2025 | 217.50 | 217.50 | 208.50 | 208.50 | 208.50 | -0.71% | 1,653,531 |
| Nov 6, 2025 | 213.00 | 214.00 | 209.00 | 210.00 | 210.00 | -1.64% | 1,045,676 |
| Nov 5, 2025 | 214.50 | 215.00 | 210.00 | 213.50 | 213.50 | 0.23% | 702,293 |
| Nov 4, 2025 | 214.00 | 216.00 | 210.50 | 213.00 | 213.00 | -1.16% | 797,828 |
| Nov 3, 2025 | 217.50 | 218.00 | 212.00 | 215.50 | 215.50 | -0.46% | 1,084,635 |
| Oct 31, 2025 | 218.50 | 221.00 | 215.50 | 216.50 | 216.50 | -1.14% | 1,105,480 |
| Oct 30, 2025 | 221.00 | 225.18 | 218.50 | 219.00 | 219.00 | -3.52% | 2,070,875 |
| Oct 29, 2025 | 234.00 | 234.00 | 225.50 | 227.00 | 221.80 | -0.87% | 1,272,768 |
| Oct 28, 2025 | 228.50 | 230.00 | 225.50 | 229.00 | 223.75 | 0.22% | 866,100 |
| Oct 27, 2025 | 230.00 | 231.00 | 226.50 | 228.50 | 223.27 | 0.66% | 991,413 |
| Oct 24, 2025 | 229.50 | 229.50 | 221.50 | 227.00 | 221.80 | 0.89% | 2,295,088 |
| Oct 23, 2025 | 222.00 | 226.00 | 221.50 | 225.00 | 219.85 | 1.12% | 986,144 |
| Oct 22, 2025 | 218.50 | 225.00 | 218.50 | 222.50 | 217.40 | 1.60% | 2,345,762 |
| Oct 21, 2025 | 222.00 | 222.50 | 217.00 | 219.00 | 213.98 | -1.35% | 1,150,911 |
| Oct 20, 2025 | 220.50 | 223.00 | 219.50 | 222.00 | 216.91 | 1.14% | 1,150,038 |
| Oct 17, 2025 | 222.00 | 225.00 | 217.00 | 219.50 | 214.47 | -2.44% | 2,794,868 |
| Oct 16, 2025 | 234.00 | 234.00 | 223.00 | 225.00 | 219.85 | -0.66% | 1,351,835 |