UK markets close in 1 hour 37 minutes

Kier Group plc (KIE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
132.13-0.87 (-0.65%)
As of 02:36PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024133.60134.00131.00132.13132.13577,400
27 Mar 2024135.40135.40132.20133.00133.001,220,736
26 Mar 2024132.20134.00131.60134.00134.005,417,154
25 Mar 2024134.00134.60132.00132.00132.002,330,164
22 Mar 2024135.80136.20133.40133.60133.601,949,577
21 Mar 2024139.00139.00134.60135.60135.605,456,558
20 Mar 2024138.20138.20136.20136.80136.801,692,590
19 Mar 2024140.00140.00134.80137.60137.604,882,499
18 Mar 2024143.00143.00137.60137.60137.602,360,876
15 Mar 2024142.80143.00141.00141.40141.4016,617,063
14 Mar 2024142.60143.84140.96143.00143.001,253,045
13 Mar 2024143.00143.00139.40142.00142.00726,186
12 Mar 2024142.00142.00139.20142.00142.001,269,146
11 Mar 2024141.20142.60138.80140.00140.001,703,282
08 Mar 2024141.00142.80136.36142.60142.601,727,117
07 Mar 2024139.80147.40135.50139.00139.006,217,611
06 Mar 2024135.40137.50133.00136.00136.002,393,390
05 Mar 2024134.20135.20132.60133.00133.00840,113
04 Mar 2024138.60138.60134.70135.00135.001,138,084
01 Mar 2024135.00140.00135.00137.60137.601,505,826
29 Feb 2024130.00137.00130.00136.00136.002,764,971
28 Feb 2024133.60134.80131.00131.20131.201,372,902
27 Feb 2024131.20134.20130.40132.80132.80990,056
26 Feb 2024131.00134.00129.60132.00132.002,349,246
23 Feb 2024132.00134.20130.00130.20130.201,320,886
22 Feb 2024130.20133.40129.40132.80132.801,122,065
21 Feb 2024129.60130.60128.00129.60129.60465,253
20 Feb 2024129.00131.00128.00129.20129.20838,647
19 Feb 2024128.80130.00128.00129.40129.40481,223
16 Feb 2024129.00129.80127.20128.60128.601,502,327
15 Feb 2024127.40130.20125.40128.20128.202,901,073
14 Feb 2024127.00127.60125.80126.60126.601,119,925
13 Feb 2024128.00130.80126.20128.00128.002,580,485
12 Feb 2024131.00133.00129.50131.00131.00729,282
09 Feb 2024130.00134.20128.00131.20131.202,258,421
08 Feb 2024128.00128.00125.47127.60127.60543,087
07 Feb 2024129.20129.80125.60125.60125.60564,318
06 Feb 2024125.40129.80124.80126.60126.60656,876
05 Feb 2024129.40129.40124.80125.20125.20517,009
02 Feb 2024128.20128.80126.40128.40128.40836,738
01 Feb 2024125.60129.80125.60126.20126.20908,241
31 Jan 2024128.00129.80126.20127.80127.80617,737
30 Jan 2024128.00129.20124.20127.80127.80664,050
29 Jan 2024127.60129.00125.40125.80125.80495,071
26 Jan 2024127.80128.00124.40127.80127.804,161,524
25 Jan 2024127.80127.80123.60125.20125.201,100,624
24 Jan 2024123.00127.62123.00126.40126.40969,093
23 Jan 2024130.00131.40123.60124.40124.401,756,049
22 Jan 2024124.20129.00123.20129.00129.001,201,491
19 Jan 2024123.20127.00123.00124.20124.202,661,111
18 Jan 2024113.40127.00113.00124.60124.606,058,485
17 Jan 2024112.40113.80110.20112.20112.201,406,734
16 Jan 2024115.00116.80112.40113.00113.00615,360
15 Jan 2024115.18117.02112.50113.80113.801,334,348
12 Jan 2024112.00116.60110.80115.40115.401,509,730
11 Jan 2024111.00116.00110.00111.60111.601,652,934
10 Jan 2024106.00111.00106.00110.40110.401,330,837
09 Jan 2024110.00109.20107.60108.00108.00509,477
08 Jan 2024110.00111.80107.60110.00110.00462,590
05 Jan 2024106.00112.00106.00111.00111.00649,042
04 Jan 2024105.40107.80104.00107.20107.205,900,337
03 Jan 2024106.60107.80104.60105.20105.201,262,257
02 Jan 2024110.00111.00106.20107.00107.001,391,070
29 Dec 2023108.00109.80107.00107.20107.20211,499
28 Dec 2023108.20113.20106.60108.40108.40104,917
27 Dec 2023111.40113.20107.20110.00110.002,458,271
22 Dec 2023110.00112.80107.00110.00110.001,963,915
21 Dec 2023108.80113.20107.20110.40110.40489,676
20 Dec 2023107.80111.20105.20111.20111.201,329,480
19 Dec 2023108.00108.00102.60106.40106.40316,653
18 Dec 2023105.00106.80103.40105.00105.001,191,200
15 Dec 2023105.40107.80101.80105.00105.001,548,632
14 Dec 2023100.00106.40100.00105.40105.40746,635
13 Dec 2023105.40105.40101.56102.20102.20313,808
12 Dec 2023102.00103.40100.00102.20102.201,088,934
11 Dec 2023104.00105.60101.60101.80101.801,301,196
08 Dec 2023108.60109.80105.20105.60105.60642,291
07 Dec 2023108.40109.40106.80108.40108.40542,214
06 Dec 2023107.60110.40107.00109.00109.00939,402
05 Dec 2023110.00110.00106.40109.20109.20300,475
04 Dec 2023109.40111.60107.96109.00109.00942,631
01 Dec 2023110.00110.40107.40110.20110.20857,258
30 Nov 2023108.60110.20103.60108.80108.801,804,186
29 Nov 2023104.40109.00102.60108.20108.201,493,715
28 Nov 2023104.60105.80102.60105.00105.001,011,214
27 Nov 2023105.20106.00102.40105.00105.00501,323
24 Nov 2023105.20108.00105.20106.00106.00523,449
23 Nov 2023109.00109.00104.60107.60107.60374,639
22 Nov 2023105.00107.20103.20106.40106.40826,521
21 Nov 2023103.00106.40103.00105.00105.00360,216
20 Nov 2023106.20108.40105.40105.40105.40656,516
17 Nov 2023102.60108.40102.60107.80107.801,549,287
16 Nov 2023107.04110.00103.30105.40105.401,834,910
15 Nov 2023103.60108.60103.60106.00106.001,686,940
14 Nov 2023105.40106.20102.00104.80104.802,062,662
13 Nov 2023104.00104.60100.20103.20103.201,049,059
10 Nov 2023103.80104.80101.60104.00104.00596,437
09 Nov 2023102.80104.6099.10104.20104.20656,194
08 Nov 2023101.40104.6099.10103.00103.00557,221
07 Nov 2023106.60106.60100.00101.20101.20843,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...