Education
About Us
Working with TipRanks
Follow Us
Kier Group PLC (GB:KIE)
LSE:KIE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 12, 2026
229.50
230.00
221.98
223.50
223.50
-1.97%
4,188,225
2.74
Jan 09, 2026
227.50
229.00
220.50
228.00
228.00
+0.44%
6,508,774
4.52
Jan 08, 2026
227.50
228.50
224.00
227.00
227.00
+0.22%
781,460
0.54
Jan 07, 2026
224.00
227.00
221.00
226.50
226.50
+1.12%
669,913
0.45
Jan 06, 2026
222.00
226.00
219.50
224.00
224.00
+1.82%
938,566
0.63
Jan 05, 2026
219.50
220.00
215.00
220.00
220.00
+1.62%
4,571,368
3.18
Jan 02, 2026
223.50
223.50
213.00
216.50
216.50
-2.48%
658,696
0.44
Dec 31, 2025
222.50
223.50
220.00
222.00
222.00
-0.22%
429,374
0.27
Dec 30, 2025
224.00
224.00
220.50
222.50
222.50
+0.23%
411,722
0.25
Dec 29, 2025
225.50
225.50
219.00
222.00
222.00
-0.67%
1,235,247
0.75
Dec 24, 2025
215.50
227.00
215.50
223.50
223.50
-1.11%
139,416
0.08
Dec 23, 2025
225.50
226.00
222.50
226.00
226.00
+0.67%
531,856
0.32
Dec 22, 2025
222.00
224.50
220.00
224.50
224.50
+0.45%
6,515,271
4.10
Dec 19, 2025
225.50
225.50
221.00
223.50
223.50
-0.67%
1,446,332
0.91
Dec 18, 2025
213.50
225.00
213.50
225.00
225.00
+1.35%
1,514,116
0.96
Dec 17, 2025
220.50
225.00
218.50
222.00
222.00
+0.68%
1,904,715
1.20
Dec 16, 2025
220.50
221.50
217.00
220.50
220.50
-0.45%
1,792,827
1.12
Dec 15, 2025
216.00
221.50
213.00
221.50
221.50
+3.26%
1,218,257
0.76
Dec 12, 2025
215.00
219.50
214.00
214.50
214.50
+0.47%
1,519,581
0.93
Dec 11, 2025
216.00
218.00
211.00
213.50
213.50
-1.39%
2,504,162
1.55
Dec 10, 2025
226.50
226.50
216.50
216.50
216.50
-1.37%
1,776,430
1.11
Dec 09, 2025
226.50
226.50
215.50
219.50
219.50
+0.92%
3,231,779
2.07
Dec 08, 2025
219.00
219.18
216.00
217.50
217.50
-0.46%
1,178,657
0.76
Dec 05, 2025
220.00
224.00
217.50
218.50
218.50
-0.68%
2,446,382
1.60
Dec 04, 2025
225.50
225.50
216.00
220.00
220.00
+2.09%
1,827,409
1.21
Dec 03, 2025
226.00
226.00
214.00
215.50
215.50
-1.15%
2,814,841
1.91
Dec 02, 2025
220.00
222.00
215.00
218.00
218.00
-1.13%
1,257,671
0.85
Dec 01, 2025
224.50
225.00
217.00
220.50
220.50
-1.78%
1,996,616
1.36
Nov 28, 2025
224.00
226.00
221.00
224.50
224.50
+1.13%
703,480
0.47
Nov 27, 2025
220.00
223.00
217.00
222.00
222.00
+2.07%
678,508
0.46
Nov 26, 2025
213.00
217.52
211.00
217.50
217.50
+2.11%
964,032
0.65
Nov 25, 2025
212.50
213.00
205.50
213.00
213.00
+1.91%
845,473
0.56
Nov 24, 2025
204.50
209.00
203.50
209.00
209.00
+2.96%
1,494,205
0.99
Nov 21, 2025
200.00
204.00
199.40
203.00
203.00
-1.22%
1,223,595
0.81
Nov 20, 2025
212.50
212.50
204.00
205.50
205.50
+0.49%
1,054,727
0.70
Nov 19, 2025
206.00
207.05
203.00
204.50
204.50
-0.73%
1,125,179
0.75
Nov 18, 2025
202.50
208.06
202.50
206.00
206.00
-1.67%
1,002,512
0.66
Nov 17, 2025
210.50
213.50
207.42
209.50
209.50
-0.95%
891,850
0.59
Nov 14, 2025
203.00
212.00
203.00
211.50
211.50
+0.71%
2,017,702
1.36
Nov 13, 2025
212.00
216.00
209.00
210.00
210.00
-1.64%
1,571,505
1.06
Nov 12, 2025
221.50
223.34
212.50
213.50
213.50
-0.93%
1,100,814
0.74
Nov 11, 2025
217.50
218.50
215.00
215.50
215.50
-0.23%
773,212
0.52
Nov 10, 2025
217.00
219.50
212.50
216.00
216.00
+3.60%
879,156
0.59
Nov 07, 2025
217.50
217.50
208.50
208.50
208.50
-0.71%
1,653,531
1.13
Nov 06, 2025
213.00
214.00
209.00
210.00
210.00
-1.64%
1,045,676
0.72
Nov 05, 2025
214.50
215.00
210.00
213.50
213.50
+0.23%
702,293
0.48
Nov 04, 2025
214.00
216.00
210.50
213.00
213.00
-1.16%
797,828
0.55
Nov 03, 2025
217.50
218.00
212.00
215.50
215.50
-0.46%
1,084,635
0.74
Oct 31, 2025
218.50
221.00
215.50
216.50
216.50
-1.14%
1,105,480
0.76
Oct 30, 2025
221.00
225.18
218.50
219.00
219.00
-1.26%
2,070,875
1.43
Rows: