Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBp 227.00
+2.00 (0.89%)
Oct 24, 2025, 5:15 PM BST
Kier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 229.50 | 229.50 | 221.50 | 227.00 | 227.00 | 0.89% | 835,560 |
| Oct 23, 2025 | 222.00 | 226.00 | 221.50 | 225.00 | 225.00 | 1.12% | 986,144 |
| Oct 22, 2025 | 218.50 | 225.00 | 218.50 | 222.50 | 222.50 | 1.60% | 2,345,762 |
| Oct 21, 2025 | 222.00 | 222.50 | 217.00 | 219.00 | 219.00 | -1.35% | 1,156,412 |
| Oct 20, 2025 | 220.50 | 223.00 | 219.50 | 222.00 | 222.00 | 1.14% | 1,150,037 |
| Oct 17, 2025 | 222.00 | 225.00 | 217.00 | 219.50 | 219.50 | -2.44% | 2,794,867 |
| Oct 16, 2025 | 234.00 | 234.00 | 223.00 | 225.00 | 225.00 | -0.66% | 1,351,835 |
| Oct 15, 2025 | 234.50 | 234.50 | 226.50 | 226.50 | 226.50 | -2.16% | 1,085,411 |
| Oct 14, 2025 | 227.00 | 232.68 | 224.86 | 231.50 | 231.50 | 0.65% | 884,673 |
| Oct 13, 2025 | 227.50 | 230.50 | 226.00 | 230.00 | 230.00 | 1.32% | 1,054,052 |
| Oct 10, 2025 | 230.00 | 230.00 | 224.50 | 227.00 | 227.00 | -0.22% | 1,310,554 |
| Oct 9, 2025 | 227.50 | 231.00 | 225.82 | 227.50 | 227.50 | -0.44% | 990,512 |
| Oct 8, 2025 | 234.00 | 234.00 | 224.00 | 228.50 | 228.50 | 0.88% | 1,783,993 |
| Oct 7, 2025 | 234.50 | 234.50 | 226.00 | 226.50 | 226.50 | -1.09% | 2,795,396 |
| Oct 6, 2025 | 225.50 | 230.00 | 225.50 | 229.00 | 229.00 | - | 825,034 |
| Oct 3, 2025 | 230.50 | 235.50 | 226.00 | 229.00 | 229.00 | -0.22% | 1,619,374 |
| Oct 2, 2025 | 228.00 | 231.28 | 224.50 | 229.50 | 229.50 | 1.32% | 5,289,484 |
| Oct 1, 2025 | 220.00 | 227.00 | 218.21 | 226.50 | 226.50 | 2.72% | 7,119,588 |
| Sep 30, 2025 | 215.00 | 221.00 | 214.00 | 220.50 | 220.50 | 2.80% | 1,173,344 |
| Sep 29, 2025 | 208.50 | 217.50 | 208.50 | 214.50 | 214.50 | 0.23% | 1,687,159 |
| Sep 26, 2025 | 205.00 | 214.75 | 205.00 | 214.00 | 214.00 | 2.88% | 1,318,192 |
| Sep 25, 2025 | 209.50 | 212.82 | 204.50 | 208.00 | 208.00 | -2.12% | 1,811,922 |
| Sep 24, 2025 | 211.50 | 212.50 | 208.00 | 212.50 | 212.50 | 1.67% | 998,807 |
| Sep 23, 2025 | 216.00 | 216.00 | 207.50 | 209.00 | 209.00 | -1.42% | 912,825 |
| Sep 22, 2025 | 212.50 | 217.50 | 207.21 | 212.00 | 212.00 | -0.24% | 1,138,772 |
| Sep 19, 2025 | 215.50 | 220.00 | 211.00 | 212.50 | 212.50 | -1.39% | 2,779,891 |
| Sep 18, 2025 | 210.00 | 215.50 | 205.50 | 215.50 | 215.50 | 4.87% | 2,396,223 |
| Sep 17, 2025 | 205.00 | 208.79 | 199.80 | 205.50 | 205.50 | - | 1,437,602 |
| Sep 16, 2025 | 199.00 | 211.00 | 195.00 | 205.50 | 205.50 | 7.03% | 3,934,675 |
| Sep 15, 2025 | 193.40 | 194.00 | 189.00 | 192.00 | 192.00 | 1.05% | 1,020,968 |
| Sep 12, 2025 | 191.20 | 193.20 | 189.00 | 190.00 | 190.00 | -0.42% | 1,022,835 |
| Sep 11, 2025 | 181.20 | 190.80 | 181.20 | 190.80 | 190.80 | 2.36% | 630,765 |
| Sep 10, 2025 | 189.80 | 189.80 | 184.80 | 186.40 | 186.40 | 0.43% | 610,137 |
| Sep 9, 2025 | 184.22 | 189.80 | 184.20 | 185.60 | 185.60 | -0.43% | 554,664 |
| Sep 8, 2025 | 185.40 | 188.80 | 184.80 | 186.40 | 186.40 | 0.87% | 613,473 |
| Sep 5, 2025 | 183.20 | 187.00 | 183.20 | 184.80 | 184.80 | - | 864,780 |
| Sep 4, 2025 | 181.80 | 185.80 | 180.06 | 184.80 | 184.80 | 2.21% | 1,168,316 |
| Sep 3, 2025 | 182.20 | 184.04 | 178.60 | 180.80 | 180.80 | -0.55% | 1,917,081 |
| Sep 2, 2025 | 188.00 | 190.40 | 181.60 | 181.80 | 181.80 | -4.52% | 1,655,124 |
| 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 |