Education
About Us
Working with TipRanks
Follow Us
Kier Group PLC (GB:KIE)
LSE:KIE
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 29, 2025
234.00
234.00
225.50
227.00
221.80
+1.45%
1,272,768
0.85
Oct 28, 2025
228.50
230.00
225.50
229.00
223.75
+2.57%
866,100
0.57
Oct 27, 2025
230.00
231.00
226.50
228.50
223.26
+3.02%
991,413
0.66
Oct 24, 2025
229.50
229.50
221.50
227.00
221.80
+3.25%
2,295,088
1.54
Oct 23, 2025
222.00
226.00
221.50
225.00
219.84
+3.49%
986,144
0.64
Oct 22, 2025
218.50
225.00
218.50
222.50
217.40
+3.98%
2,345,762
1.48
Oct 21, 2025
222.00
222.50
217.00
219.00
213.98
+0.96%
1,150,911
0.72
Oct 20, 2025
220.50
223.00
219.50
222.00
216.91
+3.51%
1,150,038
0.69
Oct 17, 2025
222.00
225.00
217.00
219.50
214.47
-0.16%
2,794,868
1.71
Oct 16, 2025
234.00
234.00
223.00
225.00
219.84
+1.67%
1,351,835
0.82
Oct 15, 2025
234.50
234.50
226.50
226.50
221.31
+0.13%
1,085,411
0.65
Oct 14, 2025
227.00
232.68
224.86
231.50
226.20
+3.01%
884,669
0.53
Oct 13, 2025
227.50
230.50
226.00
230.00
224.73
+3.70%
1,054,050
0.63
Oct 10, 2025
230.00
230.00
224.50
227.00
221.80
+2.12%
1,310,554
0.79
Oct 09, 2025
227.50
231.00
225.82
227.50
222.29
+1.90%
990,512
0.60
Oct 08, 2025
234.00
234.00
224.00
228.50
223.26
+3.25%
1,783,993
1.08
Oct 07, 2025
234.50
234.50
226.00
226.50
221.31
+1.23%
2,795,397
1.69
Oct 06, 2025
225.50
230.00
225.50
229.00
223.75
+2.34%
825,034
0.50
Oct 03, 2025
230.50
235.50
226.00
229.00
223.75
+2.12%
1,619,374
0.99
Oct 02, 2025
228.00
231.28
224.50
229.50
224.24
+3.70%
5,289,485
3.36
Oct 01, 2025
220.00
227.00
218.21
226.50
221.31
+5.13%
7,119,589
4.82
Sep 30, 2025
215.00
221.00
214.00
220.50
215.45
+5.21%
1,173,345
0.78
Sep 29, 2025
208.50
217.50
208.50
214.50
209.59
+2.58%
1,687,155
1.12
Sep 26, 2025
205.00
214.75
205.00
214.00
209.10
+5.30%
1,318,192
0.86
Sep 25, 2025
209.50
212.82
204.50
208.00
203.24
+0.18%
1,811,923
1.12
Sep 24, 2025
211.50
212.50
208.00
212.50
207.63
+4.06%
998,804
0.61
Sep 23, 2025
216.00
216.00
207.50
209.00
204.21
+0.90%
912,825
0.55
Rows: