Education
About Us
Working with TipRanks
Follow Us
Kier Group PLC (GB:KIE)
LSE:KIE
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: