1. Share Prices

  2. Kier Group PLC (KIE)

147.20p+2.60 (+1.80%)18 Oct 2024, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kier Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 18, 2024144.00p147.40p143.08p147.20p1,942,683
Oct 17, 2024141.80p147.20p140.60p144.60p2,538,900
Oct 16, 2024137.40p141.00p138.20p141.00p5,436,404
Oct 15, 2024136.60p138.20p135.60p138.00p2,422,181
Oct 14, 2024136.20p137.60p134.80p136.20p1,500,612
Oct 11, 2024137.20p137.40p135.60p137.00p1,769,717
Oct 10, 2024139.00p139.80p136.20p137.00p1,754,678
Oct 9, 2024135.00p139.60p135.00p139.40p915,776
Oct 8, 2024141.80p141.80p135.60p137.20p872,694
Oct 7, 2024141.00p141.80p138.00p139.00p725,679
Oct 4, 2024139.00p141.00p136.37p139.00p1,287,496
Oct 3, 2024135.40p137.40p134.40p136.40p1,398,140
Oct 2, 2024138.60p139.00p135.20p136.40p2,507,154
Oct 1, 2024137.60p139.20p136.20p138.00p1,213,347
Sep 30, 2024138.20p142.00p137.80p137.80p972,861
Sep 27, 2024141.20p143.20p140.20p141.80p899,925
Sep 26, 2024139.80p143.40p139.40p141.20p1,321,636
Sep 25, 2024139.20p142.00p138.80p138.80p859,940
Sep 24, 2024142.80p142.80p140.20p140.80p919,828
Sep 23, 2024140.40p142.20p139.40p141.00p2,128,529
Sep 20, 2024143.00p144.40p140.00p140.80p2,539,872
Sep 19, 2024145.00p145.20p142.40p143.60p2,063,022
Sep 18, 2024141.00p144.00p141.00p142.60p3,240,988
Sep 17, 2024144.80p144.80p141.20p141.60p1,735,071
Sep 16, 2024142.80p143.40p139.00p143.40p2,144,967
Sep 13, 2024139.80p143.20p138.18p140.00p2,090,914
Sep 12, 2024150.60p159.40p132.40p139.80p7,668,241
Sep 11, 2024147.40p150.20p146.56p150.20p1,612,082
Sep 10, 2024145.00p149.20p145.00p146.80p1,647,199
Sep 9, 2024144.80p148.00p144.60p146.60p1,290,094
Sep 6, 2024150.00p150.20p144.20p144.20p1,682,258
Sep 5, 2024153.00p153.20p149.80p150.60p477,627
Sep 4, 2024145.60p152.80p143.40p151.00p2,351,169
Sep 3, 2024154.00p156.60p148.00p148.80p1,105,036
Sep 2, 2024152.20p153.00p150.00p151.40p684,906
Aug 30, 2024155.60p155.60p150.00p152.00p1,298,495
Aug 29, 2024153.00p155.40p147.20p152.40p483,481
Aug 28, 2024153.80p155.20p150.20p152.20p532,514
Aug 27, 2024153.00p154.80p147.40p153.20p716,401
Aug 23, 2024152.80p154.00p152.40p153.60p645,968
Aug 22, 2024156.40p157.60p152.40p152.80p436,673
Aug 21, 2024152.80p156.20p152.80p154.80p1,074,589
Aug 20, 2024153.60p158.80p152.80p153.40p560,869
Aug 19, 2024150.60p157.40p150.60p157.00p833,915
Aug 16, 2024152.60p154.80p150.80p154.40p603,837
Aug 15, 2024154.40p154.40p150.60p152.60p1,012,338
Aug 14, 2024152.80p152.80p148.60p151.60p755,667
Aug 13, 2024150.80p151.80p146.80p149.60p375,522
Aug 12, 2024149.40p150.80p146.40p150.80p3,090,493
Aug 9, 2024151.20p151.20p148.20p149.40p560,182
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC55.1011.45
Fidelity China Special Situations PLC218.005.06
Bridgepoint Group PLC347.604.13
Syncona Limited107.203.68
Hollywood Bowl Group PLC325.003.17
W.A.G Payment Solutions PLC84.202.93

Fallers

CompanyPrice% Chg
Future PLC794.50-19.26
Cmc Markets PLC321.00-5.03
Bellway PLC3,222.00-3.42
Smith (Ds) PLC447.00-3.41
British American Tobacco PLC2,640.00-3.23
Watches Of Switzerland Group PLC450.00-2.85
Risers/fallers data from previous trading day.