Kier Group plc KIE
LSE · United Kingdom · Industrial Services
GBp 304.40-6.20 (-2.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 306.80 | -1.22% | GBp 306.20 | GBp 309.60 | GBp 300.39 | 995.52K |
| 2026-09-30 | GBp 310.60 | +0.13% | GBp 310.00 | GBp 315.00 | GBp 306.40 | 2.08M |
| 2026-09-29 | GBp 310.20 | -0.58% | GBp 316.00 | GBp 317.60 | GBp 308.00 | 1.31M |
| 2026-09-28 | GBp 312.00 | +0.97% | GBp 313.80 | GBp 319.40 | GBp 311.60 |
| 1.50M |
| 2026-09-25 | GBp 309.00 | +1.31% | GBp 308.00 | GBp 313.00 | GBp 301.60 | 1.18M |
| 2026-09-24 | GBp 305.00 | -0.39% | GBp 304.00 | GBp 308.60 | GBp 301.79 | 1.37M |
| 2026-09-23 | GBp 306.20 | -0.52% | GBp 310.20 | GBp 313.40 | GBp 304.60 | 2.13M |
| 2026-09-22 | GBp 307.80 | -1.72% | GBp 313.00 | GBp 315.00 | GBp 305.86 | 1.41M |
| 2026-09-21 | GBp 313.20 | -0.13% | GBp 311.00 | GBp 318.80 | GBp 309.95 | 3.37M |
| 2026-09-18 | GBp 313.60 | +4.53% | GBp 301.60 | GBp 313.60 | GBp 301.60 | 7.08M |
| 2026-09-17 | GBp 300.00 | +4.46% | GBp 287.40 | GBp 300.80 | GBp 284.80 | 5.90M |
| 2026-09-16 | GBp 287.20 | +11.49% | GBp 259.60 | GBp 288.60 | GBp 259.60 | 6.34M |
| 2026-09-15 | GBp 257.60 | +3.87% | GBp 259.00 | GBp 262.20 | GBp 250.80 | 2.75M |
| 2026-09-14 | GBp 248.00 | +0.57% | GBp 243.20 | GBp 252.60 | GBp 240.60 | 1.11M |
| 2026-09-11 | GBp 246.60 | +1.82% | GBp 240.00 | GBp 248.20 | GBp 240.00 | 699.40K |
| 2026-09-10 | GBp 242.20 | -0.90% | GBp 240.00 | GBp 246.20 | GBp 240.00 | 651.67K |
| 2026-09-09 | GBp 244.40 | -2.00% | GBp 248.60 | GBp 251.60 | GBp 242.20 | 919.86K |
| 2026-09-08 | GBp 249.40 | -0.40% | GBp 251.60 | GBp 256.00 | GBp 249.20 | 475.09K |
| 2026-09-07 | GBp 250.40 | -0.95% | GBp 251.80 | GBp 256.80 | GBp 249.92 | 536.97K |
| 2026-09-04 | GBp 252.80 | -0.08% | GBp 256.80 | GBp 256.80 | GBp 249.00 | 704.81K |
| 2026-09-03 | GBp 253.00 | +1.36% | GBp 248.20 | GBp 253.10 | GBp 248.20 | 641.24K |
| 2026-09-02 | GBp 249.60 | -1.50% | GBp 250.20 | GBp 255.00 | GBp 245.60 | 1.51M |
| 2026-09-01 | GBp 253.40 | -3.21% | GBp 250.20 | GBp 262.00 | GBp 250.20 | 987.08K |
| 2026-08-28 | GBp 261.80 | +1.63% | GBp 259.40 | GBp 262.60 | GBp 256.80 | 963.92K |
| 2026-08-27 | GBp 257.60 | -1.08% | GBp 258.00 | GBp 263.00 | GBp 256.80 | 669.07K |
| 2026-08-26 | GBp 260.40 | +0.15% | GBp 258.00 | GBp 263.00 | GBp 258.00 | 838.98K |
| 2026-08-25 | GBp 260.00 | +2.12% | GBp 255.00 | GBp 261.20 | GBp 255.00 | 711.38K |
| 2026-08-24 | GBp 254.60 | +0.24% | GBp 252.40 | GBp 255.80 | GBp 251.60 | 1.35M |
| 2026-08-21 | GBp 254.00 | +0.16% | GBp 252.60 | GBp 255.60 | GBp 252.60 | 562.17K |
| 2026-08-20 | GBp 253.60 | -0.24% | GBp 256.40 | GBp 256.40 | GBp 252.40 | 550.54K |
| 2026-08-19 | GBp 254.20 | -0.86% | GBp 257.60 | GBp 259.40 | GBp 251.80 | 791.81K |
| 2026-08-18 | GBp 256.40 | -0.62% | GBp 258.00 | GBp 260.00 | GBp 255.40 | 997.73K |
| 2026-08-17 | GBp 258.00 | -1.45% | GBp 263.40 | GBp 263.60 | GBp 256.20 | 1.03M |
| 2026-08-14 | GBp 261.80 | +0.61% | GBp 262.00 | GBp 262.60 | GBp 258.20 | 869.94K |
| 2026-08-13 | GBp 260.20 | +3.34% | GBp 254.00 | GBp 261.85 | GBp 251.00 | 1.88M |
| 2026-08-12 | GBp 251.80 | +0.80% | GBp 253.00 | GBp 256.00 | GBp 250.40 | 2.72M |
| 2026-08-11 | GBp 249.80 | +0.08% | GBp 250.00 | GBp 251.20 | GBp 245.80 | 743.22K |
| 2026-08-10 | GBp 249.60 | -0.40% | GBp 248.20 | GBp 252.60 | GBp 245.89 | 1.13M |
| 2026-08-07 | GBp 250.60 | +0.89% | GBp 248.40 | GBp 251.40 | GBp 247.00 | 1.29M |
| 2026-08-06 | GBp 248.40 | +0.24% | GBp 246.00 | GBp 248.80 | GBp 243.40 | 1.69M |
| 2026-08-05 | GBp 247.80 | +0.49% | GBp 247.00 | GBp 254.46 | GBp 247.00 | 1.15M |
| 2026-08-04 | GBp 246.60 | +1.48% | GBp 245.00 | GBp 246.80 | GBp 233.80 | 908.83K |
| 2026-08-03 | GBp 243.00 | +1.42% | GBp 243.00 | GBp 245.60 | GBp 232.60 | 636.79K |
| 2026-07-31 | GBp 239.60 | -0.66% | GBp 241.00 | GBp 245.80 | GBp 239.60 | 882.42K |
| 2026-07-30 | GBp 241.20 | +2.99% | GBp 232.80 | GBp 245.00 | GBp 230.60 | 756.48K |
| 2026-07-29 | GBp 234.20 | -2.74% | GBp 242.00 | GBp 242.00 | GBp 231.00 | 865.36K |
| 2026-07-28 | GBp 240.80 | -0.82% | GBp 246.00 | GBp 247.00 | GBp 238.80 | 1.71M |
| 2026-07-27 | GBp 242.80 | +1.42% | GBp 240.40 | GBp 245.80 | GBp 240.40 | 803.11K |
| 2026-07-24 | GBp 239.40 | -0.66% | GBp 238.20 | GBp 245.80 | GBp 237.60 | 1.15M |
| 2026-07-23 | GBp 241.00 | +0.33% | GBp 238.60 | GBp 243.02 | GBp 237.60 | 1.26M |
| 2026-07-22 | GBp 240.20 | +2.91% | GBp 231.40 | GBp 245.80 | GBp 230.40 | 2.74M |
| 2026-07-21 | GBp 233.40 | +4.76% | GBp 231.40 | GBp 238.75 | GBp 227.60 | 2.70M |
| 2026-07-20 | GBp 222.80 | +0.45% | GBp 218.60 | GBp 225.70 | GBp 218.60 | 561.65K |
| 2026-07-17 | GBp 221.80 | -0.36% | GBp 221.20 | GBp 225.80 | GBp 218.60 | 622.40K |
| 2026-07-16 | GBp 222.60 | +1.18% | GBp 220.40 | GBp 228.20 | GBp 217.20 | 593.36K |
| 2026-07-15 | GBp 220.00 | +2.90% | GBp 220.00 | GBp 221.40 | GBp 210.00 | 739.72K |
| 2026-07-14 | GBp 213.80 | -1.38% | GBp 210.00 | GBp 214.80 | GBp 210.00 | 906.22K |
| 2026-07-13 | GBp 216.80 | +0.37% | GBp 226.20 | GBp 226.20 | GBp 212.60 | 3.76M |
| 2026-07-10 | GBp 216.00 | -1.91% | GBp 220.80 | GBp 223.00 | GBp 215.20 | 688.73K |
| 2026-07-09 | GBp 220.20 | +0.92% | GBp 211.80 | GBp 221.60 | GBp 211.80 | 582.38K |
| 2026-07-08 | GBp 218.20 | -3.45% | GBp 224.00 | GBp 225.00 | GBp 213.73 | 968.96K |
| 2026-07-07 | GBp 226.00 | -0.53% | GBp 229.40 | GBp 229.40 | GBp 223.60 | 1.29M |
| 2026-07-06 | GBp 227.20 | -0.61% | GBp 222.00 | GBp 229.48 | GBp 222.00 | 682.15K |
| 2026-07-03 | GBp 228.60 | +4.10% | GBp 210.40 | GBp 229.00 | GBp 210.40 | 759.44K |
| 2026-07-02 | GBp 219.60 | -0.45% | GBp 220.60 | GBp 222.20 | GBp 216.00 | 893.68K |
| 2026-07-01 | GBp 220.60 | +1.10% | GBp 208.20 | GBp 220.60 | GBp 208.20 | 764.19K |
| 2026-06-30 | GBp 218.20 | +2.44% | GBp 215.00 | GBp 220.80 | GBp 207.80 | 1.16M |
| 2026-06-29 | GBp 213.00 | -1.39% | GBp 213.20 | GBp 218.00 | GBp 211.97 | 708.76K |
| 2026-06-26 | GBp 216.00 | -0.18% | GBp 218.40 | GBp 220.60 | GBp 212.87 | 850.25K |
| 2026-06-25 | GBp 216.40 | +2.46% | GBp 208.00 | GBp 219.60 | GBp 208.00 | 1.09M |
| 2026-06-24 | GBp 211.20 | +1.73% | GBp 210.60 | GBp 211.20 | GBp 204.80 | 1.61M |
| 2026-06-23 | GBp 207.60 | -1.33% | GBp 210.40 | GBp 210.40 | GBp 204.80 | 645.96K |
| 2026-06-22 | GBp 210.40 | -0.09% | GBp 212.60 | GBp 212.60 | GBp 204.40 | 535.22K |
| 2026-06-19 | GBp 210.60 | +1.45% | GBp 210.80 | GBp 211.60 | GBp 206.80 | 1.53M |
| 2026-06-18 | GBp 207.60 | -0.29% | GBp 205.60 | GBp 209.40 | GBp 205.20 | 1.30M |
| 2026-06-17 | GBp 208.20 | +1.56% | GBp 202.40 | GBp 208.20 | GBp 202.40 | 1.64M |
| 2026-06-16 | GBp 205.00 | +0.89% | GBp 203.00 | GBp 206.00 | GBp 201.40 | 697.62K |
| 2026-06-15 | GBp 203.20 | -1.17% | GBp 210.60 | GBp 213.40 | GBp 203.20 | 1.21M |
| 2026-06-12 | GBp 205.60 | +2.70% | GBp 206.60 | GBp 208.40 | GBp 193.90 | 1.24M |
| 2026-06-11 | GBp 200.20 | +1.62% | GBp 197.40 | GBp 200.20 | GBp 194.00 | 1.53M |
| 2026-06-10 | GBp 197.00 | -0.20% | GBp 204.00 | GBp 204.00 | GBp 194.70 | 758.90K |
| 2026-06-09 | GBp 197.40 | -1.40% | GBp 198.70 | GBp 204.20 | GBp 196.40 | 648.25K |
| 2026-06-08 | GBp 200.20 | -2.15% | GBp 205.00 | GBp 205.00 | GBp 195.00 | 1.07M |
| 2026-06-05 | GBp 204.60 | -0.78% | GBp 206.00 | GBp 209.40 | GBp 204.00 | 697.37K |
| 2026-06-04 | GBp 206.20 | +1.48% | GBp 198.90 | GBp 206.60 | GBp 198.80 | 726.63K |
| 2026-06-03 | GBp 203.20 | -0.20% | GBp 195.60 | GBp 204.00 | GBp 195.60 | 847.35K |
| 2026-06-02 | GBp 203.60 | +0.99% | GBp 198.00 | GBp 209.00 | GBp 198.00 | 630.11K |
| 2026-06-01 | GBp 201.60 | -2.70% | GBp 207.20 | GBp 208.00 | GBp 200.20 | 929.59K |
| 2026-05-29 | GBp 207.20 | +1.07% | GBp 205.60 | GBp 208.80 | GBp 205.20 | 1.31M |
| 2026-05-28 | GBp 205.00 | -0.87% | GBp 207.20 | GBp 214.80 | GBp 203.20 | 765.62K |