Kier Group plc KIE
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 304,40-6,20 (-%2,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 304,40 | -%2,00 | GBp 306,20 | GBp 309,60 | GBp 300,39 | 1,07M |
| 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 |