Kier Group plc (LON:KIE)
London · Delayed Price · Currency is GBP · Price in GBX 313.60
+13.60 (4.53%)
Sep 18, 2026, 5:05 PM GMT
Kier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 301.60 | 313.60 | 301.60 | 313.60 | 313.60 | 4.53% | 7,078,848 |
| Sep 17, 2026 | 287.40 | 300.60 | 287.40 | 300.00 | 300.00 | 4.46% | 5,899,045 |
| Sep 16, 2026 | 259.60 | 288.60 | 259.60 | 287.20 | 287.20 | 11.49% | 6,286,459 |
| 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 |
| Aug 5, 2026 | 247.00 | 254.50 | 247.00 | 247.80 | 247.80 | 0.49% | 1,152,338 |
| Aug 4, 2026 | 245.00 | 246.80 | 233.80 | 246.60 | 246.60 | 1.48% | 908,832 |
| Aug 3, 2026 | 243.00 | 245.60 | 232.60 | 243.00 | 243.00 | 1.42% | 636,791 |
| Jul 31, 2026 | 241.00 | 245.80 | 239.60 | 239.60 | 239.60 | -0.66% | 882,424 |
| Jul 30, 2026 | 232.80 | 245.00 | 230.60 | 241.20 | 241.20 | 2.99% | 756,477 |
| Jul 29, 2026 | 242.00 | 242.00 | 231.00 | 234.20 | 234.20 | -2.74% | 865,359 |
| Jul 28, 2026 | 246.00 | 247.00 | 238.80 | 240.80 | 240.80 | -0.82% | 1,709,126 |
| Jul 27, 2026 | 240.40 | 245.80 | 240.40 | 242.80 | 242.80 | 1.42% | 803,115 |
| Jul 24, 2026 | 238.20 | 245.80 | 237.60 | 239.40 | 239.40 | -0.66% | 1,145,899 |
| Jul 23, 2026 | 238.60 | 243.00 | 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 |