Kier Group plc (KIERF)
OTCMKTS · Delayed Price · Currency is USD
2.750
0.00 (0.00%)
At close: Feb 11, 2026
Kier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 475 |
| Sep 24, 2025 | 2.81 | 2.81 | 2.75 | 2.75 | 2.75 | -4.18% | 301 |
| Sep 23, 2025 | 3.33 | 3.33 | 2.87 | 2.87 | 2.87 | 12.55% | 300 |
| Sep 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.00% | 200 |
| Jun 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 100 |
| Jun 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 9.17% | 433 |
| May 21, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 320 |
| May 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 24.66% | 100 |
| Nov 8, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -15.56% | 800 |
| Oct 11, 2024 | 1.60 | 2.19 | 1.60 | 2.19 | 2.19 | -7.02% | 475 |
| Aug 20, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 350 |
| Aug 6, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 8.29% | 220 |
| Aug 1, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 10.15% | 800 |
| Jul 15, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 74.34% | 100 |
| Apr 2, 2024 | 1.76 | 1.76 | 1.13 | 1.13 | 1.13 | -35.43% | 948 |
| Mar 22, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | 100 |
| Mar 21, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | 48,404 |
| Jul 19, 2023 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 70.97% | 409 |
| Jan 23, 2023 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 13,000 |
| Jul 29, 2022 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 233 |
| Jul 18, 2022 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 5,000 |
| May 27, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| May 20, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 1,000 |
| Apr 27, 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -16.53% | 6,000 |
| Mar 23, 2022 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -18.79% | 3,300 |
| Nov 1, 2021 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.73% | 3,000 |
| Feb 12, 2020 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.88% | 118,000 |
| Nov 4, 2019 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -0.28% | 6,350 |
| Oct 30, 2019 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.40% | 6,400 |
| Oct 24, 2019 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.83% | 6,400 |
| Oct 22, 2019 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 10.89% | 6,350 |
| Oct 9, 2019 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -13.71% | 6,350 |
| Sep 23, 2019 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.66% | 12,750 |
| Sep 20, 2019 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 18.00% | 3,500 |