Shares Magazine
151.20p+2.60 (+1.75%)02 May 2025, 16:35
Kier Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 149.00p | 151.20p | 147.80p | 151.20p | 1,079,239 |
| May 1, 2025 | 141.40p | 149.00p | 141.40p | 148.60p | 1,359,512 |
| Apr 30, 2025 | 143.00p | 147.46p | 143.00p | 145.20p | 1,223,922 |
| Apr 29, 2025 | 141.40p | 146.80p | 141.40p | 146.00p | 2,549,706 |
| Apr 28, 2025 | 138.80p | 142.80p | 136.47p | 142.00p | 1,329,542 |
| Apr 25, 2025 | 136.80p | 138.20p | 135.47p | 137.60p | 758,854 |
| Apr 24, 2025 | 132.00p | 138.40p | 132.00p | 135.00p | 1,154,943 |
| Apr 23, 2025 | 136.00p | 137.20p | 134.20p | 135.40p | 1,253,754 |
| Apr 22, 2025 | 130.00p | 135.00p | 130.00p | 133.40p | 1,147,360 |
| Apr 17, 2025 | 130.60p | 132.00p | 129.20p | 131.40p | 955,327 |
| Apr 16, 2025 | 129.80p | 131.60p | 129.20p | 131.40p | 729,216 |
| Apr 15, 2025 | 127.00p | 131.00p | 127.00p | 130.60p | 813,864 |
| Apr 14, 2025 | 123.80p | 128.40p | 123.80p | 127.80p | 1,062,185 |
| Apr 11, 2025 | 120.60p | 125.40p | 120.60p | 124.20p | 824,045 |
| Apr 10, 2025 | 125.00p | 127.00p | 123.15p | 123.40p | 1,843,678 |
| Apr 9, 2025 | 116.80p | 120.98p | 116.80p | 119.20p | 1,960,447 |
| Apr 8, 2025 | 117.40p | 124.00p | 116.40p | 122.20p | 2,003,546 |
| Apr 7, 2025 | 112.20p | 121.20p | 107.20p | 115.20p | 5,527,779 |
| Apr 4, 2025 | 121.80p | 123.00p | 115.40p | 116.80p | 4,276,114 |
| Apr 3, 2025 | 128.40p | 128.40p | 122.80p | 122.80p | 2,111,288 |
| Apr 2, 2025 | 126.00p | 128.20p | 126.00p | 128.20p | 1,994,648 |
| Apr 1, 2025 | 125.00p | 128.40p | 125.00p | 127.00p | 3,504,148 |
| Mar 31, 2025 | 126.80p | 129.40p | 124.88p | 125.00p | 1,392,301 |
| Mar 28, 2025 | 133.00p | 133.00p | 129.20p | 129.80p | 1,315,965 |
| Mar 27, 2025 | 130.00p | 131.08p | 128.60p | 130.00p | 4,806,430 |
| Mar 26, 2025 | 125.60p | 130.60p | 125.60p | 130.60p | 2,564,428 |
| Mar 25, 2025 | 122.00p | 126.00p | 122.00p | 125.20p | 3,524,414 |
| Mar 24, 2025 | 121.00p | 123.40p | 121.00p | 122.80p | 825,855 |
| Mar 21, 2025 | 123.80p | 124.40p | 120.77p | 121.80p | 1,847,947 |
| Mar 20, 2025 | 120.00p | 124.00p | 120.00p | 123.40p | 1,819,032 |
| Mar 19, 2025 | 120.00p | 122.00p | 119.20p | 121.60p | 1,207,183 |
| Mar 18, 2025 | 121.20p | 123.20p | 119.40p | 120.40p | 4,247,684 |
| Mar 17, 2025 | 123.60p | 124.51p | 120.00p | 120.00p | 2,144,544 |
| Mar 14, 2025 | 121.80p | 124.60p | 121.20p | 123.00p | 1,598,020 |
| Mar 13, 2025 | 122.80p | 124.80p | 121.40p | 121.60p | 3,232,709 |
| Mar 12, 2025 | 124.40p | 125.40p | 121.80p | 122.80p | 3,773,322 |
| Mar 11, 2025 | 140.00p | 142.40p | 118.80p | 122.20p | 12,637,876 |
| Mar 10, 2025 | 145.00p | 145.80p | 138.60p | 140.00p | 1,117,308 |
| Mar 7, 2025 | 144.00p | 144.40p | 141.80p | 143.80p | 1,219,746 |
| Mar 6, 2025 | 147.00p | 147.10p | 144.20p | 145.00p | 707,698 |
| Mar 5, 2025 | 145.20p | 147.00p | 142.20p | 145.20p | 920,794 |
| Mar 4, 2025 | 144.00p | 146.80p | 140.80p | 141.60p | 872,427 |
| Mar 3, 2025 | 152.00p | 152.00p | 145.60p | 146.60p | 1,236,350 |
| Feb 28, 2025 | 149.00p | 149.80p | 147.00p | 149.00p | 2,595,266 |
| Feb 27, 2025 | 152.00p | 153.80p | 149.20p | 150.00p | 2,384,295 |
| Feb 26, 2025 | 154.00p | 155.80p | 150.80p | 152.80p | 3,465,063 |
| Feb 25, 2025 | 158.20p | 158.20p | 151.80p | 152.80p | 5,686,196 |
| Feb 24, 2025 | 153.20p | 156.00p | 153.20p | 154.20p | 2,224,736 |
| Feb 21, 2025 | 150.00p | 156.80p | 150.00p | 154.00p | 750,790 |
| Feb 20, 2025 | 153.60p | 155.40p | 153.00p | 153.40p | 695,092 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.