Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBX 206.40
+2.80 (1.38%)
May 26, 2026, 5:11 PM GMT
Kier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 206.80 | 210.40 | 203.80 | 208.20 | - | 2.26% | 401,071 |
| May 22, 2026 | 200.00 | 205.63 | 198.00 | 203.60 | 203.60 | 1.29% | 1,076,065 |
| May 21, 2026 | 191.10 | 203.00 | 191.10 | 201.00 | 201.00 | 0.40% | 544,237 |
| May 20, 2026 | 204.20 | 204.20 | 194.50 | 200.20 | 200.20 | 2.04% | 1,084,229 |
| May 19, 2026 | 200.60 | 202.60 | 195.50 | 196.20 | 196.20 | -2.10% | 1,106,080 |
| May 18, 2026 | 197.40 | 203.00 | 195.00 | 200.40 | 200.40 | 1.37% | 1,342,654 |
| May 15, 2026 | 203.00 | 206.00 | 194.10 | 197.70 | 197.70 | -4.03% | 1,815,995 |
| May 14, 2026 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 1.58% | 648,007 |
| May 13, 2026 | 210.00 | 210.00 | 201.00 | 202.80 | 202.80 | -1.17% | 1,049,036 |
| May 12, 2026 | 205.80 | 212.40 | 203.60 | 205.20 | 205.20 | -2.84% | 1,382,789 |
| May 11, 2026 | 219.40 | 219.40 | 208.60 | 211.20 | 211.20 | -0.28% | 986,100 |
| May 8, 2026 | 210.00 | 215.40 | 210.00 | 211.80 | 211.80 | -0.47% | 1,234,600 |
| May 7, 2026 | 215.00 | 216.20 | 212.00 | 212.80 | 212.80 | 0.57% | 1,334,540 |
| May 6, 2026 | 205.20 | 214.40 | 203.80 | 211.60 | 211.60 | 4.13% | 1,487,801 |
| May 5, 2026 | 202.20 | 206.40 | 201.20 | 203.20 | 203.20 | 0.10% | 1,202,187 |
| May 1, 2026 | 205.00 | 207.40 | 197.70 | 203.00 | 203.00 | -0.20% | 672,675 |
| Apr 30, 2026 | 197.80 | 204.00 | 192.90 | 203.40 | 203.40 | 3.93% | 3,087,498 |
| Apr 29, 2026 | 208.20 | 208.20 | 195.20 | 195.70 | 195.70 | -1.81% | 4,229,536 |
| Apr 28, 2026 | 204.20 | 205.00 | 198.30 | 199.30 | 199.30 | -2.69% | 1,846,277 |
| Apr 27, 2026 | 210.20 | 210.20 | 204.80 | 204.80 | 204.80 | -1.35% | 1,154,639 |
| Apr 24, 2026 | 209.80 | 213.40 | 207.60 | 207.60 | 207.60 | -1.98% | 1,065,074 |
| Apr 23, 2026 | 222.80 | 222.80 | 208.20 | 211.80 | 211.80 | -1.03% | 1,295,711 |
| Apr 22, 2026 | 217.40 | 217.40 | 213.60 | 214.00 | 214.00 | - | 2,407,597 |
| Apr 21, 2026 | 224.20 | 224.20 | 213.36 | 214.00 | 214.00 | -0.28% | 1,042,164 |
| Apr 20, 2026 | 221.20 | 221.20 | 214.40 | 214.60 | 214.60 | -2.72% | 1,116,514 |
| Apr 17, 2026 | 215.80 | 221.60 | 211.00 | 220.60 | 220.60 | 2.22% | 4,647,582 |
| Apr 16, 2026 | 213.20 | 218.20 | 211.20 | 215.80 | 215.80 | 2.08% | 1,435,488 |
| Apr 15, 2026 | 213.00 | 217.40 | 212.60 | 214.00 | 211.40 | 0.19% | 1,671,089 |
| Apr 14, 2026 | 212.80 | 213.80 | 208.40 | 213.60 | 211.00 | 2.99% | 1,260,281 |
| Apr 13, 2026 | 206.40 | 208.60 | 204.40 | 207.40 | 204.88 | -0.77% | 1,276,121 |
| Apr 10, 2026 | 210.80 | 210.80 | 204.80 | 209.00 | 206.46 | 1.55% | 1,516,968 |
| Apr 9, 2026 | 204.20 | 207.00 | 203.00 | 205.80 | 203.30 | -0.48% | 1,097,498 |
| Apr 8, 2026 | 201.60 | 209.40 | 199.00 | 206.80 | 204.29 | 7.04% | 1,823,085 |
| Apr 7, 2026 | 199.80 | 199.80 | 190.80 | 193.20 | 190.85 | -1.23% | 1,377,214 |
| Apr 2, 2026 | 193.00 | 197.00 | 189.98 | 195.60 | 193.22 | -0.10% | 1,538,585 |
| Apr 1, 2026 | 196.80 | 199.20 | 191.00 | 195.80 | 193.42 | 2.73% | 2,295,801 |
| Mar 31, 2026 | 190.00 | 195.60 | 186.80 | 190.60 | 188.28 | -1.85% | 3,062,381 |
| Mar 30, 2026 | 195.80 | 198.00 | 192.95 | 194.20 | 191.84 | -1.42% | 1,475,862 |
| Mar 27, 2026 | 205.00 | 207.00 | 196.40 | 197.00 | 194.61 | -3.90% | 952,408 |
| Mar 26, 2026 | 212.00 | 212.00 | 201.50 | 205.00 | 202.51 | -0.73% | 862,394 |
| Mar 25, 2026 | 207.50 | 208.50 | 203.00 | 206.50 | 203.99 | 1.72% | 1,037,414 |
| Mar 24, 2026 | 213.50 | 213.50 | 201.00 | 203.00 | 200.53 | -1.69% | 677,252 |
| Mar 23, 2026 | 200.00 | 210.50 | 194.60 | 206.50 | 203.99 | 1.47% | 1,436,218 |
| Mar 20, 2026 | 201.00 | 209.50 | 201.00 | 203.50 | 201.03 | -0.73% | 1,840,421 |
| Mar 19, 2026 | 221.50 | 221.50 | 201.00 | 205.00 | 202.51 | -2.15% | 1,806,804 |
| Mar 18, 2026 | 210.00 | 217.00 | 209.50 | 209.50 | 206.95 | -1.64% | 1,447,904 |
| Mar 17, 2026 | 213.50 | 218.00 | 213.00 | 213.00 | 210.41 | -0.47% | 1,387,902 |
| Mar 16, 2026 | 213.00 | 217.50 | 211.50 | 214.00 | 211.40 | - | 1,362,020 |
| Mar 13, 2026 | 215.00 | 217.50 | 212.50 | 214.00 | 211.40 | -0.70% | 903,080 |
| Mar 12, 2026 | 226.50 | 226.50 | 214.50 | 215.50 | 212.88 | -1.15% | 859,901 |