1. Share Prices

  2. Kier Group PLC (KIE)

138.40p+0.40 (+0.29%)20 Jan 2025, 18:35
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
Jan 17, 2025138.20p140.00p137.20p138.00p1,884,958
Jan 16, 2025135.40p138.60p134.00p138.20p1,209,261
Jan 15, 2025131.80p135.00p130.00p135.00p2,655,740
Jan 14, 2025133.80p133.80p128.40p129.00p2,797,386
Jan 13, 2025133.60p133.60p129.00p130.40p6,639,265
Jan 10, 2025140.00p140.00p130.20p130.20p1,818,211
Jan 9, 2025140.00p140.00p133.40p138.40p2,805,152
Jan 8, 2025145.00p145.60p138.20p138.20p1,631,630
Jan 7, 2025150.00p150.00p142.80p143.40p1,650,558
Jan 6, 2025150.00p150.00p146.00p147.00p597,192
Jan 3, 2025146.60p147.40p145.00p146.60p544,776
Jan 2, 2025149.60p150.60p146.80p147.00p583,614
Dec 31, 2024148.20p150.00p147.80p148.40p174,508
Dec 30, 2024148.20p149.60p146.00p146.80p397,008
Dec 27, 2024150.80p153.20p147.80p149.00p299,257
Dec 24, 2024148.00p150.40p148.00p150.00p298,358
Dec 23, 2024151.00p151.00p146.79p148.00p757,275
Dec 20, 2024145.00p147.80p144.80p147.40p1,747,243
Dec 19, 2024153.00p153.00p146.00p148.00p2,070,954
Dec 18, 2024146.40p149.60p146.40p148.80p716,493
Dec 17, 2024150.20p151.00p146.50p148.00p1,768,017
Dec 16, 2024153.60p153.60p149.00p151.20p483,598
Dec 13, 2024150.00p152.20p149.60p150.40p549,678
Dec 12, 2024157.20p157.20p150.60p151.40p1,580,441
Dec 11, 2024153.40p154.80p152.40p153.80p1,086,445
Dec 10, 2024156.00p156.00p153.00p154.40p1,432,430
Dec 9, 2024156.80p156.80p153.00p155.00p1,115,191
Dec 6, 2024144.40p158.60p144.22p156.00p5,259,884
Dec 5, 2024145.80p148.00p143.00p145.00p1,726,630
Dec 4, 2024142.80p147.60p142.60p147.00p606,572
Dec 3, 2024141.00p147.00p141.00p146.00p517,398
Dec 2, 2024149.60p149.60p143.40p143.40p546,399
Nov 29, 2024144.00p148.60p144.00p146.20p1,088,115
Nov 28, 2024146.80p146.80p144.40p146.40p381,527
Nov 27, 2024150.40p150.40p144.00p145.00p748,471
Nov 26, 2024148.20p149.20p145.80p146.40p1,077,160
Nov 25, 2024148.20p150.20p144.40p148.20p2,942,770
Nov 22, 2024146.80p148.20p145.40p146.60p499,971
Nov 21, 2024144.00p146.60p143.72p146.40p1,169,423
Nov 20, 2024155.00p155.00p145.80p145.80p1,421,882
Nov 19, 2024151.00p153.00p149.80p152.80p922,156
Nov 18, 2024152.00p153.40p149.20p151.20p1,052,257
Nov 15, 2024154.80p154.80p149.20p152.20p1,302,682
Nov 14, 2024146.20p151.40p140.60p150.60p1,967,700
Nov 13, 2024141.80p142.80p138.40p139.00p7,062,817
Nov 12, 2024144.80p144.80p140.80p141.00p4,543,364
Nov 11, 2024140.80p143.80p140.00p143.60p3,395,985
Nov 8, 2024138.20p143.79p138.20p140.00p2,922,710
Nov 7, 2024140.60p142.83p139.32p142.00p3,298,506
Nov 6, 2024139.60p141.00p136.40p139.80p4,331,917
123456
Showing 1 to 50 of 252

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC148.503.85
Fresnillo PLC685.502.93
Anglo American PLC2,620.502.85
Wood Group (John) PLC70.292.76
Spirax Group PLC7,455.002.54
Aston Martin Lagonda Global Holdings PLC111.302.49

Fallers

CompanyPrice% Chg
Trainline PLC378.77-6.52
Ithaca Energy PLC136.20-4.35
Workspace Group PLC460.50-3.76
Clarkson PLC4,275.00-3.72
Sdcl Energy Efficiency Income Trust PLC52.20-3.51
Bakkavor Group PLC138.00-3.50