Kier Group plc (LON:KIE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 310.00
-7.40 (-2.33%)
Nov 4, 2026, 4:36 PM GMT
Kier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 317.80 | 318.00 | 309.00 | 310.00 | 310.00 | -2.33% | 882,942 |
| Nov 3, 2026 | 314.80 | 321.60 | 314.00 | 317.40 | 317.40 | -0.87% | 891,284 |
| Nov 2, 2026 | 308.00 | 320.20 | 306.20 | 320.20 | 320.20 | 3.89% | 934,486 |
| Oct 30, 2026 | 312.00 | 313.00 | 307.40 | 308.20 | 308.20 | -1.66% | 442,225 |
| Oct 29, 2026 | 309.40 | 313.60 | 306.00 | 313.40 | 313.40 | 0.51% | 914,731 |
| Oct 28, 2026 | 322.60 | 323.00 | 314.40 | 317.00 | 311.80 | -0.25% | 550,429 |
| Oct 27, 2026 | 308.00 | 321.40 | 308.00 | 317.80 | 312.59 | 1.34% | 1,016,046 |
| Oct 26, 2026 | 298.60 | 315.40 | 298.60 | 313.60 | 308.46 | 2.35% | 956,952 |
| Oct 23, 2026 | 298.20 | 306.40 | 298.20 | 306.40 | 301.37 | 2.20% | 809,172 |
| Oct 22, 2026 | 311.40 | 311.40 | 298.00 | 299.80 | 294.88 | -1.06% | 4,195,835 |
| Oct 21, 2026 | 290.60 | 305.00 | 290.60 | 303.00 | 298.03 | 0.33% | 752,388 |
| Oct 20, 2026 | 298.80 | 304.40 | 292.60 | 302.00 | 297.05 | -0.20% | 829,960 |
| Oct 19, 2026 | 302.60 | 305.00 | 299.00 | 302.60 | 297.64 | -0.46% | 569,015 |
| Oct 16, 2026 | 297.00 | 307.60 | 297.00 | 304.00 | 299.01 | 1.67% | 1,510,724 |
| Oct 15, 2026 | 297.60 | 304.60 | 293.80 | 299.00 | 294.10 | -0.66% | 1,727,065 |
| Oct 14, 2026 | 303.20 | 306.40 | 297.00 | 301.00 | 296.06 | 1.48% | 739,941 |
| Oct 13, 2026 | 301.20 | 305.00 | 293.80 | 296.60 | 291.73 | -1.07% | 1,234,430 |
| Oct 12, 2026 | 299.80 | 301.80 | 296.00 | 299.80 | 294.88 | 1.01% | 535,784 |
| Oct 9, 2026 | 290.60 | 301.00 | 288.60 | 296.80 | 291.93 | 2.77% | 934,169 |
| Oct 8, 2026 | 295.20 | 295.20 | 281.20 | 288.80 | 284.06 | -1.30% | 985,091 |
| Oct 7, 2026 | 298.20 | 304.00 | 290.20 | 292.60 | 287.80 | -2.73% | 817,269 |
| Oct 6, 2026 | 303.20 | 303.80 | 298.40 | 300.80 | 295.87 | 0.27% | 997,190 |
| Oct 5, 2026 | 313.40 | 313.40 | 297.80 | 300.00 | 295.08 | -2.60% | 901,514 |
| Oct 2, 2026 | 306.60 | 312.40 | 302.60 | 308.00 | 302.95 | 0.46% | 985,040 |
| Oct 1, 2026 | 306.20 | 309.60 | 300.39 | 306.60 | 301.57 | -1.29% | 1,535,076 |
| Sep 30, 2026 | 310.00 | 315.00 | 306.40 | 310.60 | 305.51 | 0.13% | 2,076,266 |
| Sep 29, 2026 | 316.00 | 317.60 | 308.00 | 310.20 | 305.11 | -0.58% | 1,305,498 |
| Sep 28, 2026 | 313.80 | 319.40 | 311.60 | 312.00 | 306.88 | 0.97% | 1,502,982 |
| Sep 25, 2026 | 308.00 | 313.00 | 301.60 | 309.00 | 303.93 | 1.31% | 1,183,971 |
| Sep 24, 2026 | 304.00 | 308.60 | 301.79 | 305.00 | 300.00 | -0.39% | 1,374,113 |
| Sep 23, 2026 | 310.20 | 313.40 | 304.60 | 306.20 | 301.18 | -0.52% | 2,126,501 |
| Sep 22, 2026 | 313.00 | 315.00 | 305.87 | 307.80 | 302.75 | -1.72% | 1,408,757 |
| Sep 21, 2026 | 311.00 | 318.80 | 309.95 | 313.20 | 308.06 | -0.13% | 3,373,870 |
| Sep 18, 2026 | 301.60 | 313.60 | 301.60 | 313.60 | 308.46 | 4.53% | 7,079,525 |
| Sep 17, 2026 | 287.40 | 300.80 | 284.80 | 300.00 | 295.08 | 4.46% | 5,899,061 |
| Sep 16, 2026 | 259.60 | 288.60 | 259.60 | 287.20 | 282.49 | 11.49% | 6,336,462 |
| Sep 15, 2026 | 259.00 | 262.20 | 250.80 | 257.60 | 253.37 | 3.87% | 2,745,805 |
| Sep 14, 2026 | 243.20 | 252.60 | 240.60 | 248.00 | 243.93 | 0.57% | 1,111,069 |
| Sep 11, 2026 | 240.00 | 248.20 | 240.00 | 246.60 | 242.55 | 1.82% | 699,398 |
| Sep 10, 2026 | 240.00 | 246.20 | 240.00 | 242.20 | 238.23 | -0.90% | 651,671 |
| Sep 9, 2026 | 248.60 | 251.60 | 242.20 | 244.40 | 240.39 | -2.00% | 919,859 |
| Sep 8, 2026 | 251.60 | 256.00 | 249.20 | 249.40 | 245.31 | -0.40% | 475,091 |
| Sep 7, 2026 | 251.80 | 256.80 | 249.92 | 250.40 | 246.29 | -0.95% | 536,973 |
| Sep 4, 2026 | 256.80 | 256.80 | 249.00 | 252.80 | 248.65 | -0.08% | 704,805 |
| Sep 3, 2026 | 248.20 | 253.10 | 248.20 | 253.00 | 248.85 | 1.36% | 641,236 |
| Sep 2, 2026 | 250.20 | 255.00 | 245.60 | 249.60 | 245.51 | -1.50% | 1,514,763 |
| Sep 1, 2026 | 250.20 | 262.00 | 250.20 | 253.40 | 249.24 | -3.21% | 987,083 |
| Aug 28, 2026 | 259.40 | 262.60 | 256.80 | 261.80 | 257.51 | 1.63% | 963,924 |
| Aug 27, 2026 | 258.00 | 263.00 | 256.80 | 257.60 | 253.37 | -1.08% | 669,066 |
| Aug 26, 2026 | 258.00 | 263.00 | 258.00 | 260.40 | 256.13 | 0.15% | 838,983 |