Kier Group PLC (GB:KIE)
LSE:KIE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
210.80
210.80
204.80
209.00
209.00
+1.55%
1,516,968
1.15
Apr 09, 2026
204.20
207.00
203.00
205.80
205.80
-0.48%
1,097,498
0.80
Apr 08, 2026
201.60
209.40
199.00
206.80
206.80
+7.04%
1,823,085
1.26
Apr 07, 2026
199.80
199.80
190.80
193.20
193.20
-1.23%
1,377,214
0.96
Apr 06, 2026
195.60
197.00
189.98
195.60
195.60
0.00%
0
0.00
Apr 03, 2026
195.60
197.00
189.98
195.60
195.60
0.00%
0
0.00
Apr 02, 2026
193.00
197.00
189.98
195.60
195.60
-0.10%
1,538,585
1.02
Apr 01, 2026
196.80
199.20
191.00
195.80
195.80
+2.73%
2,295,801
1.55
Mar 31, 2026
190.00
195.60
186.80
190.60
190.60
-1.85%
3,062,381
2.14
Mar 30, 2026
195.80
198.00
192.95
194.20
194.20
-1.42%
1,475,862
1.04
Mar 27, 2026
205.00
207.00
196.40
197.00
197.00
-3.90%
952,408
0.68
Mar 26, 2026
212.00
212.00
201.50
205.00
205.00
-0.73%
862,394
0.61
Mar 25, 2026
207.50
208.50
203.00
206.50
206.50
+1.72%
1,037,414
0.74
Mar 24, 2026
213.50
213.50
201.00
203.00
203.00
-1.69%
677,252
0.49
Mar 23, 2026
200.00
210.50
194.60
206.50
206.50
+1.47%
1,436,218
1.05
Mar 20, 2026
201.00
209.50
201.00
203.50
203.50
-0.73%
1,840,421
1.37
Mar 19, 2026
221.50
221.50
201.00
205.00
205.00
-2.15%
1,806,804
1.27
Mar 18, 2026
210.00
217.00
209.50
209.50
209.50
-1.64%
1,447,904
1.02
Mar 17, 2026
213.50
218.00
213.00
213.00
213.00
-0.47%
1,387,902
0.98
Mar 16, 2026
213.00
217.50
211.50
214.00
214.00
0.00%
1,362,020
0.95
Mar 13, 2026
215.00
217.50
212.50
214.00
214.00
-0.70%
903,080
0.62
Mar 12, 2026
226.50
226.50
214.50
215.50
215.50
-1.15%
859,901
0.59
Mar 11, 2026
214.50
221.50
213.00
218.00
218.00
+0.93%
1,294,695
0.89
Mar 10, 2026
218.50
220.00
211.50
216.00
216.00
+3.85%
1,193,068
0.81
Mar 09, 2026
208.50
211.29
201.00
208.00
208.00
-3.48%
1,879,997
1.28
Mar 06, 2026
214.00
218.00
211.00
215.50
215.50
0.00%
1,490,165
0.99
Mar 05, 2026
226.00
227.00
215.50
215.50
215.50
-3.36%
1,350,831
0.90
Mar 04, 2026
225.00
229.00
220.50
223.00
223.00
-1.55%
1,530,873
1.01
Mar 03, 2026
232.50
238.00
222.50
226.50
226.50
-3.62%
2,731,537
1.82
Mar 02, 2026
236.50
237.25
227.00
235.00
235.00
-1.26%
1,717,661
1.13
Feb 27, 2026
241.50
244.00
238.00
238.00
238.00
-0.83%
2,238,319
1.49
Feb 26, 2026
239.00
240.00
234.50
240.00
240.00
+0.21%
747,384
0.49
Feb 25, 2026
245.50
246.50
237.50
239.50
239.50
-2.04%
617,917
0.41
Feb 24, 2026
246.00
248.50
243.00
244.50
244.50
-0.81%
1,196,124
0.79
Feb 23, 2026
253.50
253.50
245.50
246.50
246.50
-2.38%
804,686
0.53
Feb 20, 2026
252.50
254.00
248.69
252.50
252.50
+0.80%
1,703,576
1.13
Feb 19, 2026
248.00
251.50
244.00
250.50
250.50
+1.62%
2,246,462
1.51
Feb 18, 2026
247.00
247.50
243.50
246.50
246.50
+0.20%
942,742
0.63
Feb 17, 2026
244.00
246.00
240.00
246.00
246.00
-0.40%
600,969
0.40
Feb 16, 2026
249.00
249.00
243.00
244.00
244.00
-1.21%
1,124,421
0.75
Feb 13, 2026
245.50
247.00
237.50
247.00
247.00
+3.56%
1,380,384
0.92
Feb 12, 2026
238.50
245.00
237.00
238.50
238.50
+0.63%
1,550,932
1.04
Feb 11, 2026
231.00
238.00
228.00
237.00
237.00
+2.16%
1,321,993
0.88
Feb 10, 2026
232.00
233.50
228.50
232.00
232.00
+0.22%
1,354,136
0.90
Feb 09, 2026
231.00
232.50
226.50
231.50
231.50
+1.31%
640,510
0.42
Feb 06, 2026
226.00
231.00
224.50
228.50
228.50
+1.11%
804,277
0.53
Feb 05, 2026
230.00
230.00
224.50
226.00
226.00
-1.74%
1,278,053
0.85
Feb 04, 2026
226.50
231.00
224.50
230.00
230.00
+1.77%
2,748,060
1.85
Feb 03, 2026
230.00
231.00
225.50
226.00
226.00
-1.74%
992,421
0.67
Feb 02, 2026
222.50
230.00
220.00
230.00
230.00
+2.91%
1,163,474
0.79
Rows: