Education
About Us
Working with TipRanks
Follow Us
Kier Group PLC (GB:KIE)
LSE:KIE
Time Period
1Y
Events
Historical Prices
Rows:
Oct 21, 2025
222.00
222.50
217.00
219.00
219.00
-1.35%
1,150,911
0.72
Oct 20, 2025
220.50
223.00
219.50
222.00
222.00
+1.14%
1,150,038
0.69
Oct 17, 2025
222.00
225.00
217.00
219.50
219.50
-2.44%
2,794,868
1.71
Oct 16, 2025
234.00
234.00
223.00
225.00
225.00
-0.66%
1,351,835
0.82
Oct 15, 2025
234.50
234.50
226.50
226.50
226.50
-2.16%
1,085,411
0.65
Oct 14, 2025
227.00
232.68
224.86
231.50
231.50
+0.65%
884,669
0.53
Oct 13, 2025
227.50
230.50
226.00
230.00
230.00
+1.32%
1,054,050
0.63
Oct 10, 2025
230.00
230.00
224.50
227.00
227.00
-0.22%
1,310,554
0.79
Oct 09, 2025
227.50
231.00
225.82
227.50
227.50
-0.44%
990,512
0.60
Oct 08, 2025
234.00
234.00
224.00
228.50
228.50
+0.88%
1,783,993
1.08
Oct 07, 2025
234.50
234.50
226.00
226.50
226.50
-1.09%
2,795,397
1.69
Oct 06, 2025
225.50
230.00
225.50
229.00
229.00
0.00%
825,034
0.50
Oct 03, 2025
230.50
235.50
226.00
229.00
229.00
-0.22%
1,619,374
0.99
Oct 02, 2025
228.00
231.28
224.50
229.50
229.50
+1.32%
5,289,485
3.36
Oct 01, 2025
220.00
227.00
218.21
226.50
226.50
+2.72%
7,119,589
4.82
Sep 30, 2025
215.00
221.00
214.00
220.50
220.50
+2.80%
1,173,345
0.78
Sep 29, 2025
208.50
217.50
208.50
214.50
214.50
+0.23%
1,687,155
1.12
Sep 26, 2025
205.00
214.75
205.00
214.00
214.00
+2.88%
1,318,192
0.86
Sep 25, 2025
209.50
212.82
204.50
208.00
208.00
-2.12%
1,811,923
1.12
Sep 24, 2025
211.50
212.50
208.00
212.50
212.50
+1.67%
998,804
0.61
Sep 23, 2025
216.00
216.00
207.50
209.00
209.00
-1.42%
912,825
0.55
Sep 22, 2025
212.50
217.50
207.21
212.00
212.00
-0.24%
1,138,772
0.63
Sep 19, 2025
215.50
220.00
211.00
212.50
212.50
-1.39%
2,779,892
1.52
Sep 18, 2025
210.00
215.50
205.50
215.50
215.50
+4.87%
2,395,381
1.30
Sep 17, 2025
205.00
208.79
199.80
205.50
205.50
0.00%
1,437,602
0.78
Sep 16, 2025
199.00
211.00
195.00
205.50
205.50
+7.03%
3,922,176
2.16
Sep 15, 2025
193.40
194.00
189.00
192.00
192.00
+1.05%
1,020,965
0.54
Sep 12, 2025
191.20
193.20
189.00
190.00
190.00
-0.42%
1,022,831
0.54
Sep 11, 2025
181.20
190.80
181.20
190.80
190.80
+2.36%
630,762
0.33
Sep 10, 2025
189.80
189.80
184.80
186.40
186.40
+0.43%
610,135
0.31
Sep 09, 2025
186.00
189.80
184.20
185.60
185.60
-0.43%
554,663
0.28
Sep 08, 2025
185.40
188.80
184.80
186.40
186.40
+0.87%
613,473
0.31
Sep 05, 2025
183.20
187.00
183.20
184.80
184.80
0.00%
864,779
0.44
Sep 04, 2025
181.80
185.80
180.06
184.80
184.80
+2.21%
1,168,314
0.59
Sep 03, 2025
182.20
184.04
178.60
180.80
180.80
-0.55%
1,917,081
0.97
Sep 02, 2025
188.00
190.40
181.60
181.80
181.80
-4.52%
1,655,120
0.84
Sep 01, 2025
190.40
191.02
188.40
190.40
190.40
+0.21%
613,373
0.31
Aug 29, 2025
193.20
194.20
189.11
190.00
190.00
-1.45%
942,960
0.47
Aug 28, 2025
194.80
196.40
189.60
192.80
192.80
-0.41%
2,161,747
1.07
Aug 27, 2025
198.80
198.80
192.20
193.60
193.60
-0.82%
1,459,960
0.72
Aug 26, 2025
199.00
199.40
194.60
195.20
195.20
-3.37%
1,810,699
0.89
Aug 22, 2025
199.80
202.00
197.11
202.00
202.00
+0.75%
786,055
0.38
Aug 21, 2025
200.00
202.00
199.00
200.50
200.50
+0.55%
512,968
0.25
Aug 20, 2025
207.00
207.00
197.40
199.40
199.40
-3.90%
1,528,936
0.74
Aug 19, 2025
210.00
212.50
206.00
207.50
207.50
-0.72%
476,908
0.23
Aug 18, 2025
206.00
210.50
206.00
209.00
209.00
+0.97%
591,391
0.28
Aug 15, 2025
212.00
214.50
204.50
207.00
207.00
-1.90%
2,065,546
1.00
Aug 14, 2025
209.00
212.50
207.50
211.00
211.00
+0.96%
691,403
0.33
Aug 13, 2025
210.00
212.50
207.33
209.00
209.00
-0.24%
1,065,917
0.51
Aug 12, 2025
198.20
210.00
198.20
209.50
209.50
+0.48%
612,451
0.29
Rows: