1. Share Prices

  2. Kier Group PLC (KIE)

145.00p-1.40 (-0.96%)27 Nov 2024, 16:35
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
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
Nov 5, 2024140.00p142.60p139.20p139.20p2,080,388
Nov 4, 2024142.20p143.05p140.40p141.20p1,029,537
Nov 1, 2024142.40p143.60p141.20p142.40p748,017
Oct 31, 2024145.20p148.60p142.20p142.80p3,822,067
Oct 30, 2024144.40p152.20p143.60p147.20p3,939,609
Oct 29, 2024147.40p147.40p143.40p145.00p1,913,058
Oct 28, 2024145.00p146.60p142.60p145.60p1,142,468
Oct 25, 2024142.00p145.43p141.40p143.20p1,578,275
Oct 24, 2024149.80p149.80p142.40p142.40p1,704,625
Oct 23, 2024151.60p153.80p149.40p149.40p2,578,722
Oct 22, 2024149.00p152.47p146.20p151.60p3,059,828
Oct 21, 2024147.40p149.20p145.20p147.00p3,128,161
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
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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)