tiprankstipranks
Trending News
More News >
Kier Group PLC (GB:KIE)
LSE:KIE
UK Market
Advertisement

Kier Group plc (KIE) Historical Prices

Compare
132 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis