Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBX 239.40
-1.60 (-0.66%)
Jul 24, 2026, 4:35 PM GMT
Kier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 238.20 | 244.00 | 237.60 | 239.40 | 239.40 | -0.66% | 1,145,898 |
| Jul 23, 2026 | 238.60 | 243.02 | 237.60 | 241.00 | 241.00 | 0.33% | 1,255,190 |
| Jul 22, 2026 | 231.40 | 245.80 | 230.40 | 240.20 | 240.20 | 2.91% | 2,742,142 |
| Jul 21, 2026 | 231.40 | 238.70 | 227.60 | 233.40 | 233.40 | 4.76% | 2,701,808 |
| Jul 20, 2026 | 218.60 | 225.70 | 218.60 | 222.80 | 222.80 | 0.45% | 561,646 |
| Jul 17, 2026 | 221.20 | 225.80 | 218.60 | 221.80 | 221.80 | -0.36% | 622,395 |
| Jul 16, 2026 | 220.40 | 228.20 | 217.20 | 222.60 | 222.60 | 1.18% | 593,359 |
| Jul 15, 2026 | 220.00 | 221.40 | 210.00 | 220.00 | 220.00 | 2.90% | 739,723 |
| Jul 14, 2026 | 210.00 | 214.80 | 210.00 | 213.80 | 213.80 | -1.38% | 906,225 |
| Jul 13, 2026 | 226.20 | 226.20 | 212.60 | 216.80 | 216.80 | 0.37% | 3,756,550 |
| Jul 10, 2026 | 220.80 | 223.00 | 215.20 | 216.00 | 216.00 | -1.91% | 688,730 |
| Jul 9, 2026 | 211.80 | 221.60 | 211.80 | 220.20 | 220.20 | 0.92% | 582,381 |
| Jul 8, 2026 | 224.00 | 225.00 | 213.70 | 218.20 | 218.20 | -3.45% | 968,962 |
| Jul 7, 2026 | 229.40 | 229.40 | 223.60 | 226.00 | 226.00 | -0.53% | 1,289,841 |
| Jul 6, 2026 | 222.00 | 229.50 | 222.00 | 227.20 | 227.20 | -0.61% | 682,154 |
| Jul 3, 2026 | 210.40 | 229.00 | 210.40 | 228.60 | 228.60 | 4.10% | 759,438 |
| Jul 2, 2026 | 220.60 | 222.20 | 216.00 | 219.60 | 219.60 | -0.45% | 893,678 |
| Jul 1, 2026 | 208.20 | 220.60 | 208.20 | 220.60 | 220.60 | 1.10% | 764,193 |
| Jun 30, 2026 | 215.00 | 220.80 | 207.80 | 218.20 | 218.20 | 2.44% | 1,160,850 |
| Jun 29, 2026 | 213.20 | 218.00 | 212.00 | 213.00 | 213.00 | -1.39% | 708,764 |
| Jun 26, 2026 | 218.40 | 220.60 | 212.90 | 216.00 | 216.00 | -0.18% | 850,247 |
| Jun 25, 2026 | 208.00 | 219.60 | 208.00 | 216.40 | 216.40 | 2.46% | 1,094,398 |
| Jun 24, 2026 | 210.60 | 211.20 | 204.80 | 211.20 | 211.20 | 1.73% | 1,611,546 |
| Jun 23, 2026 | 210.40 | 210.40 | 204.80 | 207.60 | 207.60 | -1.33% | 645,962 |
| Jun 22, 2026 | 212.60 | 212.60 | 204.40 | 210.40 | 210.40 | -0.09% | 535,218 |
| Jun 19, 2026 | 210.80 | 211.60 | 206.80 | 210.60 | 210.60 | 1.45% | 1,534,026 |
| Jun 18, 2026 | 205.60 | 209.40 | 205.20 | 207.60 | 207.60 | -0.29% | 1,301,120 |
| Jun 17, 2026 | 202.40 | 208.20 | 202.40 | 208.20 | 208.20 | 1.56% | 1,637,060 |
| Jun 16, 2026 | 203.00 | 206.00 | 201.40 | 205.00 | 205.00 | 0.89% | 697,624 |
| Jun 15, 2026 | 210.60 | 213.40 | 203.20 | 203.20 | 203.20 | -1.17% | 1,206,175 |
| Jun 12, 2026 | 206.60 | 208.40 | 193.90 | 205.60 | 205.60 | 2.70% | 1,237,614 |
| Jun 11, 2026 | 197.40 | 200.20 | 194.00 | 200.20 | 200.20 | 1.62% | 1,532,245 |
| Jun 10, 2026 | 204.00 | 204.00 | 194.70 | 197.00 | 197.00 | -0.20% | 758,896 |
| Jun 9, 2026 | 198.70 | 204.20 | 196.40 | 197.40 | 197.40 | -1.40% | 648,250 |
| Jun 8, 2026 | 205.00 | 205.00 | 195.00 | 200.20 | 200.20 | -2.15% | 1,074,709 |
| Jun 5, 2026 | 206.00 | 209.40 | 204.00 | 204.60 | 204.60 | -0.78% | 697,374 |
| Jun 4, 2026 | 198.90 | 206.60 | 198.80 | 206.20 | 206.20 | 1.48% | 726,627 |
| Jun 3, 2026 | 195.60 | 204.00 | 195.60 | 203.20 | 203.20 | -0.20% | 847,353 |
| Jun 2, 2026 | 198.00 | 209.00 | 198.00 | 203.60 | 203.60 | 0.99% | 630,114 |
| Jun 1, 2026 | 207.20 | 208.00 | 200.20 | 201.60 | 201.60 | -2.70% | 929,585 |
| May 29, 2026 | 205.60 | 208.80 | 205.20 | 207.20 | 207.20 | 1.07% | 1,314,782 |
| May 28, 2026 | 207.20 | 214.80 | 203.20 | 205.00 | 205.00 | -0.87% | 765,617 |
| May 27, 2026 | 205.00 | 210.80 | 205.00 | 206.80 | 206.80 | 0.19% | 1,207,915 |
| May 26, 2026 | 206.80 | 210.40 | 203.80 | 206.40 | 206.40 | 1.38% | 1,019,743 |
| May 22, 2026 | 200.00 | 205.60 | 198.00 | 203.60 | 203.60 | 1.29% | 1,076,087 |
| May 21, 2026 | 191.10 | 203.00 | 191.10 | 201.00 | 201.00 | 0.40% | 544,236 |
| May 20, 2026 | 204.20 | 204.20 | 194.50 | 200.20 | 200.20 | 2.04% | 1,084,238 |
| May 19, 2026 | 200.60 | 202.60 | 195.50 | 196.20 | 196.20 | -2.10% | 1,106,080 |
| May 18, 2026 | 197.40 | 204.00 | 194.80 | 200.40 | 200.40 | 1.37% | 1,342,666 |
| May 15, 2026 | 203.00 | 206.00 | 194.10 | 197.70 | 197.70 | -4.03% | 1,815,995 |