Education
About Us
Working with TipRanks
Follow Us
Kier Group PLC (GB:KIE)
LSE:KIE
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
222.50
226.00
222.50
223.50
223.50
0.00%
1,691,774
1.16
Jan 29, 2026
222.50
225.50
219.50
223.50
223.50
+1.36%
874,706
0.60
Jan 28, 2026
217.50
225.00
217.50
220.50
220.50
-1.12%
451,316
0.31
Jan 27, 2026
223.50
224.00
220.00
223.00
223.00
+0.22%
612,280
0.41
Jan 26, 2026
227.50
227.50
222.50
222.50
222.50
-0.45%
884,062
0.59
Jan 23, 2026
223.00
225.90
220.50
223.50
223.50
+0.22%
1,564,371
1.05
Jan 22, 2026
220.00
225.00
216.50
223.00
223.00
+3.24%
1,165,351
0.78
Jan 21, 2026
224.50
224.50
212.50
216.00
216.00
-1.37%
4,593,949
3.16
Jan 20, 2026
231.00
231.00
218.50
219.00
219.00
-1.35%
825,146
0.57
Jan 19, 2026
220.00
223.50
218.50
222.00
222.00
-0.89%
1,341,636
0.91
Jan 16, 2026
214.00
224.00
214.00
224.00
224.00
+0.90%
1,310,982
0.89
Jan 15, 2026
218.00
224.00
217.35
222.00
222.00
+2.30%
602,602
0.41
Jan 14, 2026
219.00
219.00
215.00
217.00
217.00
0.00%
665,588
0.44
Jan 13, 2026
230.50
230.50
216.00
217.00
217.00
-2.91%
754,696
0.50
Jan 12, 2026
229.50
230.00
221.98
223.50
223.50
-1.97%
4,188,225
2.84
Jan 09, 2026
227.50
229.00
220.50
228.00
228.00
+0.44%
6,508,774
4.70
Jan 08, 2026
227.50
228.50
224.00
227.00
227.00
+0.22%
781,460
0.56
Jan 07, 2026
224.00
227.00
221.00
226.50
226.50
+1.12%
669,913
0.48
Jan 06, 2026
222.00
226.00
219.50
224.00
224.00
+1.82%
938,566
0.67
Jan 05, 2026
219.50
220.00
215.00
220.00
220.00
+1.62%
4,571,368
3.37
Jan 02, 2026
223.50
223.50
213.00
216.50
216.50
-2.48%
658,696
0.47
Jan 01, 2026
222.00
223.50
220.00
222.00
222.00
0.00%
0
0.00
Dec 31, 2025
222.50
223.50
220.00
222.00
222.00
-0.22%
429,374
0.30
Dec 30, 2025
224.00
224.00
220.50
222.50
222.50
+0.23%
411,722
0.27
Dec 29, 2025
225.50
225.50
219.00
222.00
222.00
-0.67%
1,235,247
0.78
Dec 26, 2025
223.50
227.00
215.50
223.50
223.50
0.00%
0
0.00
Dec 25, 2025
223.50
227.00
215.50
223.50
223.50
0.00%
0
0.00
Dec 24, 2025
215.50
227.00
215.50
223.50
223.50
-1.11%
139,416
0.08
Dec 23, 2025
225.50
226.00
222.50
226.00
226.00
+0.67%
531,856
0.32
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
Rows: