1. Share Prices

  2. Kier Group PLC (KIE)

212.00p-1.50 (-0.70%)06 Nov 2025, 14:20
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
Nov 5, 2025214.50p215.00p210.00p213.50p702,292
Nov 4, 2025214.00p216.00p210.50p213.00p797,828
Nov 3, 2025217.50p218.00p212.00p215.50p1,084,635
Oct 31, 2025218.50p221.00p215.50p216.50p1,105,480
Oct 30, 2025221.00p225.18p218.50p219.00p2,070,875
Oct 29, 2025234.00p234.00p225.50p227.00p1,272,768
Oct 28, 2025228.50p230.00p225.50p229.00p866,099
Oct 27, 2025230.00p231.00p226.50p228.50p991,413
Oct 24, 2025229.50p229.50p221.50p227.00p2,295,088
Oct 23, 2025222.00p226.00p221.50p225.00p986,144
Oct 22, 2025218.50p225.00p218.50p222.50p2,345,761
Oct 21, 2025222.00p222.50p217.00p219.00p1,150,910
Oct 20, 2025220.50p223.00p219.50p222.00p1,150,037
Oct 17, 2025222.00p225.00p217.00p219.50p2,794,867
Oct 16, 2025234.00p234.00p223.00p225.00p1,351,835
Oct 15, 2025234.50p234.50p226.50p226.50p1,085,410
Oct 14, 2025227.00p232.68p224.86p231.50p884,669
Oct 13, 2025227.50p230.50p226.00p230.00p1,054,049
Oct 10, 2025230.00p230.00p224.50p227.00p1,310,553
Oct 9, 2025227.50p231.00p225.82p227.50p990,512
Oct 8, 2025234.00p234.00p224.00p228.50p1,783,993
Oct 7, 2025234.50p234.50p226.00p226.50p2,795,396
Oct 6, 2025225.50p230.00p225.50p229.00p825,034
Oct 3, 2025230.50p235.50p226.00p229.00p1,619,374
Oct 2, 2025228.00p231.28p224.50p229.50p5,289,484
Oct 1, 2025220.00p227.00p218.21p226.50p7,119,588
Sep 30, 2025215.00p221.00p214.00p220.50p1,173,344
Sep 29, 2025208.50p217.50p208.50p214.50p1,687,155
Sep 26, 2025205.00p214.75p205.00p214.00p1,318,192
Sep 25, 2025209.50p212.82p204.50p208.00p1,811,922
Sep 24, 2025211.50p212.50p208.00p212.50p998,804
Sep 23, 2025216.00p216.00p207.50p209.00p912,824
Sep 22, 2025212.50p217.50p207.21p212.00p1,138,772
Sep 19, 2025215.50p220.00p211.00p212.50p2,779,891
Sep 18, 2025210.00p215.50p205.50p215.50p2,395,380
Sep 17, 2025205.00p208.79p199.80p205.50p1,437,602
Sep 16, 2025199.00p211.00p195.00p205.50p3,922,175
Sep 15, 2025193.40p194.00p189.00p192.00p1,020,964
Sep 12, 2025191.20p193.20p189.00p190.00p1,022,831
Sep 11, 2025181.20p190.80p181.20p190.80p630,761
Sep 10, 2025189.80p189.80p184.80p186.40p610,135
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.2515.00
Ceres Power Holdings PLC398.707.24
Rs Group PLC589.506.70
Sainsbury (J) PLC357.405.99
Imi PLC2,530.005.33
Watches Of Switzerland Group PLC407.004.36

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,226.89-11.96
Hikma Pharmaceuticals PLC1,582.13-10.66
Tbc Bank Group PLC3,895.00-9.31
Ashmore Group PLC171.00-8.75
Metlen Energy & Metals PLC42.70-7.48
Goodwin PLC21,970.00-5.71