1. Share Prices

  2. Kier Group PLC (KIE)

186.40p+0.80 (+0.43%)10 Sep 2025, 17:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kier Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025186.00p189.80p184.20p185.60p554,662
Sep 8, 2025185.40p188.80p184.80p186.40p613,473
Sep 5, 2025183.20p187.00p183.20p184.80p864,779
Sep 4, 2025181.80p185.80p180.06p184.80p1,168,313
Sep 3, 2025182.20p184.04p178.60p180.80p1,917,080
Sep 2, 2025188.00p190.40p181.60p181.80p1,655,120
Sep 1, 2025190.40p191.02p188.40p190.40p613,372
Aug 29, 2025193.20p194.20p189.11p190.00p942,959
Aug 28, 2025194.80p196.40p189.60p192.80p2,161,747
Aug 27, 2025198.80p198.80p192.20p193.60p1,459,960
Aug 26, 2025199.00p199.40p194.60p195.20p1,810,699
Aug 22, 2025199.80p202.00p197.11p202.00p786,055
Aug 21, 2025200.00p202.00p199.00p200.50p512,968
Aug 20, 2025207.00p207.00p197.40p199.40p1,528,935
Aug 19, 2025210.00p212.50p206.00p207.50p476,907
Aug 18, 2025206.00p210.50p206.00p209.00p591,391
Aug 15, 2025212.00p214.50p204.50p207.00p2,065,546
Aug 14, 2025209.00p212.50p207.50p211.00p691,402
Aug 13, 2025210.00p212.50p207.33p209.00p1,065,916
Aug 12, 2025198.20p210.00p198.20p209.50p612,451
Aug 11, 2025210.00p210.00p206.00p208.50p515,297
Aug 8, 2025205.50p208.50p203.50p208.50p559,455
Aug 7, 2025204.50p207.50p203.50p205.50p727,545
Aug 6, 2025207.00p208.50p203.50p204.50p841,474
Aug 5, 2025207.00p209.00p202.50p206.00p1,130,635
Aug 4, 2025201.00p206.00p198.20p206.00p825,867
Aug 1, 2025198.00p210.00p196.60p199.20p1,408,216
Jul 31, 2025196.00p201.00p196.00p198.20p4,670,619
Jul 30, 2025197.80p199.60p196.20p196.40p1,538,157
Jul 29, 2025193.00p198.60p193.00p198.00p1,019,386
Jul 28, 2025200.50p200.50p193.80p194.20p1,127,153
Jul 25, 2025200.00p201.50p195.80p198.00p4,730,018
Jul 24, 2025196.00p200.50p195.20p200.50p4,922,528
Jul 23, 2025200.00p200.38p193.60p195.00p1,745,482
Jul 22, 2025207.00p209.50p190.60p199.80p5,082,975
Jul 21, 2025212.00p213.00p202.00p210.00p1,106,882
Jul 18, 2025202.50p210.00p202.50p208.50p2,460,812
Jul 17, 2025201.00p207.50p201.00p205.50p1,646,012
Jul 16, 2025206.00p207.50p202.50p203.50p1,596,576
Jul 15, 2025201.00p208.50p201.00p203.00p1,116,115
Jul 14, 2025201.00p208.50p201.00p207.00p696,015
Jul 11, 2025198.40p205.00p198.40p204.00p808,610
Jul 10, 2025204.00p207.50p200.00p203.00p755,557
Jul 9, 2025195.60p208.00p195.60p202.50p3,461,225
Jul 8, 2025198.00p207.50p198.00p204.50p982,924
Jul 7, 2025203.50p203.50p200.33p200.50p622,004
Jul 4, 2025202.00p202.00p196.20p201.00p909,397
Jul 3, 2025201.00p202.00p196.40p201.00p1,057,167
Jul 2, 2025204.00p207.50p198.78p200.50p3,122,884
Jul 1, 2025208.00p211.31p206.48p206.50p1,666,115
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89