Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBX 303.20
+2.20 (0.73%)
Oct 15, 2026, 10:46 AM GMT
Kier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 296.20 | 304.60 | 295.20 | 303.20 | 303.20 | 0.73% | 497,243 |
| Oct 14, 2026 | 303.20 | 305.40 | 297.60 | 301.00 | 301.00 | 1.48% | 739,941 |
| Oct 13, 2026 | 301.20 | 305.00 | 295.80 | 296.60 | 296.60 | -1.07% | 1,234,428 |
| Oct 12, 2026 | 299.80 | 301.20 | 296.00 | 299.80 | 299.80 | 1.01% | 535,781 |
| Oct 9, 2026 | 290.60 | 301.00 | 288.60 | 296.80 | 296.80 | 2.77% | 934,169 |
| Oct 8, 2026 | 295.20 | 295.20 | 283.20 | 288.80 | 288.80 | -1.30% | 985,086 |
| Oct 7, 2026 | 298.20 | 304.00 | 290.20 | 292.60 | 292.60 | -2.73% | 807,295 |
| Oct 6, 2026 | 303.20 | 303.80 | 298.40 | 300.80 | 300.80 | 0.27% | 997,190 |
| Oct 5, 2026 | 313.40 | 313.40 | 297.80 | 300.00 | 300.00 | -2.60% | 901,514 |
| Oct 2, 2026 | 306.60 | 312.40 | 302.60 | 308.00 | 308.00 | 0.46% | 985,040 |
| Oct 1, 2026 | 306.20 | 309.60 | 300.40 | 306.60 | 306.60 | -1.29% | 1,535,076 |
| Sep 30, 2026 | 310.00 | 315.00 | 306.40 | 310.60 | 310.60 | 0.13% | 2,076,266 |
| Sep 29, 2026 | 316.00 | 317.60 | 308.00 | 310.20 | 310.20 | -0.58% | 1,305,498 |
| Sep 28, 2026 | 313.80 | 319.40 | 311.60 | 312.00 | 312.00 | 0.97% | 1,502,982 |
| Sep 25, 2026 | 308.00 | 313.00 | 301.60 | 309.00 | 309.00 | 1.31% | 1,183,971 |
| Sep 24, 2026 | 304.00 | 308.60 | 301.80 | 305.00 | 305.00 | -0.39% | 1,374,113 |
| Sep 23, 2026 | 310.20 | 313.40 | 304.60 | 306.20 | 306.20 | -0.52% | 2,126,501 |
| Sep 22, 2026 | 313.00 | 315.00 | 305.90 | 307.80 | 307.80 | -1.72% | 1,408,757 |
| Sep 21, 2026 | 311.00 | 318.80 | 310.00 | 313.20 | 313.20 | -0.13% | 3,373,870 |
| Sep 18, 2026 | 301.60 | 313.60 | 301.60 | 313.60 | 313.60 | 4.53% | 7,079,525 |
| Sep 17, 2026 | 287.40 | 300.80 | 284.80 | 300.00 | 300.00 | 4.46% | 5,899,061 |
| Sep 16, 2026 | 259.60 | 288.60 | 259.60 | 287.20 | 287.20 | 11.49% | 6,336,462 |
| Sep 15, 2026 | 259.00 | 262.20 | 250.80 | 257.60 | 257.60 | 3.87% | 2,745,805 |
| Sep 14, 2026 | 243.20 | 252.60 | 240.60 | 248.00 | 248.00 | 0.57% | 1,111,069 |
| Sep 11, 2026 | 240.00 | 248.20 | 240.00 | 246.60 | 246.60 | 1.82% | 699,398 |
| Sep 10, 2026 | 240.00 | 246.20 | 240.00 | 242.20 | 242.20 | -0.90% | 651,671 |
| Sep 9, 2026 | 248.60 | 251.60 | 242.20 | 244.40 | 244.40 | -2.00% | 919,859 |
| Sep 8, 2026 | 251.60 | 256.00 | 249.20 | 249.40 | 249.40 | -0.40% | 475,091 |
| Sep 7, 2026 | 251.80 | 256.80 | 249.90 | 250.40 | 250.40 | -0.95% | 536,973 |
| Sep 4, 2026 | 256.80 | 256.80 | 249.00 | 252.80 | 252.80 | -0.08% | 704,805 |
| Sep 3, 2026 | 248.20 | 253.10 | 248.20 | 253.00 | 253.00 | 1.36% | 641,236 |
| Sep 2, 2026 | 250.20 | 255.00 | 245.60 | 249.60 | 249.60 | -1.50% | 1,514,763 |
| Sep 1, 2026 | 250.20 | 262.00 | 250.20 | 253.40 | 253.40 | -3.21% | 987,083 |
| Aug 28, 2026 | 259.40 | 262.60 | 256.80 | 261.80 | 261.80 | 1.63% | 963,924 |
| Aug 27, 2026 | 258.00 | 263.00 | 256.80 | 257.60 | 257.60 | -1.08% | 669,066 |
| Aug 26, 2026 | 258.00 | 263.00 | 258.00 | 260.40 | 260.40 | 0.15% | 838,983 |
| Aug 25, 2026 | 255.00 | 261.20 | 255.00 | 260.00 | 260.00 | 2.12% | 711,380 |
| Aug 24, 2026 | 252.40 | 255.80 | 251.60 | 254.60 | 254.60 | 0.24% | 1,348,768 |
| Aug 21, 2026 | 252.60 | 255.60 | 252.60 | 254.00 | 254.00 | 0.16% | 562,169 |
| Aug 20, 2026 | 256.40 | 256.40 | 252.40 | 253.60 | 253.60 | -0.24% | 550,537 |
| Aug 19, 2026 | 257.60 | 259.40 | 251.80 | 254.20 | 254.20 | -0.86% | 791,811 |
| Aug 18, 2026 | 258.00 | 260.00 | 255.40 | 256.40 | 256.40 | -0.62% | 997,727 |
| Aug 17, 2026 | 263.40 | 263.60 | 256.20 | 258.00 | 258.00 | -1.45% | 1,027,392 |
| Aug 14, 2026 | 262.00 | 262.60 | 258.20 | 261.80 | 261.80 | 0.61% | 869,945 |
| Aug 13, 2026 | 254.00 | 261.80 | 251.00 | 260.20 | 260.20 | 3.34% | 1,879,266 |
| Aug 12, 2026 | 253.00 | 256.00 | 250.40 | 251.80 | 251.80 | 0.80% | 2,724,161 |
| Aug 11, 2026 | 250.00 | 251.20 | 245.80 | 249.80 | 249.80 | 0.08% | 743,224 |
| Aug 10, 2026 | 248.20 | 252.60 | 245.90 | 249.60 | 249.60 | -0.40% | 1,131,913 |
| Aug 7, 2026 | 248.40 | 251.40 | 247.00 | 250.60 | 250.60 | 0.89% | 1,291,163 |
| Aug 6, 2026 | 246.00 | 248.80 | 243.40 | 248.40 | 248.40 | 0.24% | 1,693,506 |