Kier Group (KIE) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kier Group

Date Open High Low Close* Volume
27/09/2022 68.70p 70.10p 66.60p 66.60p 456049
26/09/2022 68.40p 69.10p 66.52p 68.60p 589658
23/09/2022 70.30p 72.40p 68.55p 68.70p 1426957
22/09/2022 70.70p 70.70p 68.30p 70.00p 682154
21/09/2022 70.10p 71.00p 68.80p 70.40p 702562
20/09/2022 73.80p 73.80p 69.20p 70.10p 1742914
16/09/2022 72.80p 74.90p 70.40p 70.80p 8199472
15/09/2022 76.30p 76.30p 70.00p 72.40p 1588106
14/09/2022 74.10p 75.70p 74.10p 75.30p 3605882
13/09/2022 75.10p 75.90p 73.60p 75.10p 919939
12/09/2022 73.40p 75.75p 73.40p 75.50p 1551495
09/09/2022 71.70p 73.60p 71.70p 73.00p 1110629
08/09/2022 71.30p 72.90p 70.49p 71.70p 1290437
07/09/2022 71.00p 73.50p 70.10p 70.80p 181551
06/09/2022 70.20p 72.20p 69.60p 70.90p 268124
05/09/2022 69.30p 70.60p 69.20p 70.30p 160560
02/09/2022 71.90p 71.90p 69.90p 70.70p 577899
01/09/2022 71.50p 72.00p 69.30p 70.40p 417780
31/08/2022 74.00p 74.00p 70.96p 71.60p 1120673
30/08/2022 71.50p 72.40p 71.20p 72.10p 547293
26/08/2022 70.40p 73.90p 69.40p 70.40p 203977
25/08/2022 70.40p 72.90p 69.10p 70.00p 158695
24/08/2022 70.10p 70.95p 68.54p 69.90p 487509
23/08/2022 70.00p 71.40p 69.30p 69.50p 541099
22/08/2022 74.40p 75.70p 70.00p 70.70p 574140
19/08/2022 75.10p 75.82p 73.40p 74.00p 527456
18/08/2022 75.70p 77.00p 75.10p 75.90p 784383
17/08/2022 75.80p 76.80p 74.90p 76.10p 330154
16/08/2022 75.50p 76.20p 75.20p 76.20p 239968
15/08/2022 75.30p 76.70p 74.00p 76.00p 250304
12/08/2022 77.00p 77.00p 75.84p 76.00p 288064
11/08/2022 76.90p 77.20p 75.52p 76.30p 571749
10/08/2022 75.20p 77.00p 74.60p 76.50p 662753
09/08/2022 71.90p 76.45p 71.90p 75.00p 318603
08/08/2022 76.20p 78.90p 73.10p 75.30p 216509
05/08/2022 74.60p 76.30p 73.80p 75.90p 213727
04/08/2022 74.90p 77.00p 74.10p 75.00p 421519
03/08/2022 74.50p 77.30p 73.20p 73.60p 324141
02/08/2022 75.30p 76.50p 73.60p 74.10p 469014
01/08/2022 76.70p 78.90p 75.30p 75.30p 349935
29/07/2022 77.30p 78.50p 76.40p 76.40p 1591808
28/07/2022 76.70p 77.20p 76.00p 76.70p 777407
27/07/2022 78.50p 78.50p 76.00p 76.00p 319063
26/07/2022 76.00p 76.84p 75.30p 76.00p 567706
25/07/2022 77.30p 77.40p 76.30p 76.50p 281160
22/07/2022 77.40p 77.40p 76.50p 76.70p 848829
21/07/2022 77.40p 77.60p 75.90p 77.00p 2287385
20/07/2022 78.00p 78.00p 76.90p 77.00p 611885
19/07/2022 76.90p 78.60p 74.90p 77.20p 2110774
18/07/2022 74.80p 75.60p 73.70p 75.30p 1934483
15/07/2022 73.00p 73.80p 72.45p 73.70p 2141428
14/07/2022 72.20p 73.20p 71.00p 71.80p 595896
13/07/2022 72.10p 73.30p 71.10p 72.10p 969699
12/07/2022 70.50p 72.60p 70.16p 72.40p 1399271
11/07/2022 72.40p 72.80p 70.80p 71.20p 606849
08/07/2022 71.00p 72.70p 71.00p 72.00p 507032
07/07/2022 71.20p 72.30p 70.70p 71.40p 795589
06/07/2022 69.80p 70.20p 69.00p 70.00p 584938
05/07/2022 70.10p 70.90p 68.60p 69.20p 581345
04/07/2022 68.40p 70.80p 68.40p 70.00p 568997
01/07/2022 67.60p 69.50p 66.60p 68.90p 378645
30/06/2022 70.00p 72.90p 67.00p 67.90p 715397
29/06/2022 71.60p 71.60p 68.80p 69.60p 526974
28/06/2022 70.00p 70.70p 67.20p 69.70p 2287303
27/06/2022 69.80p 71.50p 68.80p 69.30p 414683
24/06/2022 70.80p 72.00p 70.80p 70.80p 358120
23/06/2022 72.00p 72.70p 70.50p 70.60p 243482
22/06/2022 72.00p 72.80p 69.70p 72.40p 406444
21/06/2022 69.00p 72.00p 69.00p 70.60p 2677523
20/06/2022 68.60p 70.10p 67.50p 69.80p 405689
17/06/2022 68.00p 70.70p 67.90p 67.90p 1486916
16/06/2022 70.00p 70.00p 66.77p 68.00p 435767
15/06/2022 71.10p 71.10p 69.90p 69.90p 357991
14/06/2022 70.20p 71.00p 68.10p 70.50p 684979
13/06/2022 72.00p 72.60p 69.20p 70.20p 727174
10/06/2022 75.80p 78.00p 72.80p 72.80p 389985
09/06/2022 76.90p 77.51p 75.70p 75.90p 759374
08/06/2022 78.20p 78.90p 77.30p 77.40p 315680
07/06/2022 79.20p 79.59p 77.50p 78.10p 433857
06/06/2022 80.10p 80.10p 75.90p 78.50p 615725
01/06/2022 78.90p 79.10p 76.41p 76.80p 259922
31/05/2022 78.00p 80.10p 77.80p 78.50p 913596
30/05/2022 79.30p 82.00p 77.40p 78.70p 1200579
27/05/2022 79.90p 81.10p 78.47p 79.30p 782626
26/05/2022 76.00p 79.00p 75.00p 79.00p 1347884
25/05/2022 76.20p 76.20p 74.50p 75.00p 488594
24/05/2022 76.20p 76.70p 74.82p 75.90p 1551063
23/05/2022 76.40p 77.20p 75.19p 76.40p 789973
20/05/2022 77.50p 77.50p 75.60p 76.00p 484011
19/05/2022 75.00p 76.70p 73.80p 75.80p 1030297
18/05/2022 76.00p 79.90p 75.60p 76.00p 1511188
17/05/2022 77.00p 78.40p 75.40p 75.40p 726101
16/05/2022 76.00p 77.80p 75.60p 75.60p 558429
13/05/2022 75.50p 76.70p 75.00p 76.70p 398068
12/05/2022 74.00p 78.80p 74.00p 75.30p 258136
11/05/2022 74.90p 77.40p 73.50p 76.10p 395582
10/05/2022 74.50p 77.40p 73.80p 74.50p 385226
09/05/2022 76.20p 76.70p 74.30p 74.50p 302182
06/05/2022 77.00p 77.20p 75.80p 76.50p 475274
05/05/2022 77.80p 79.80p 77.80p 78.00p 596182
04/05/2022 78.10p 80.00p 77.00p 77.60p 432814
03/05/2022 80.20p 81.50p 77.90p 78.50p 715682
29/04/2022 76.00p 81.10p 76.00p 79.30p 452404
28/04/2022 76.00p 79.60p 76.00p 77.20p 268761
27/04/2022 81.40p 87.10p 76.30p 78.00p 2352846
26/04/2022 79.00p 80.40p 78.76p 79.20p 736266
25/04/2022 77.70p 79.50p 75.40p 79.30p 1166225
22/04/2022 80.70p 82.20p 77.60p 77.60p 863477
21/04/2022 80.60p 81.72p 80.20p 80.50p 719734
20/04/2022 80.00p 81.96p 80.00p 80.80p 749090
19/04/2022 80.60p 82.90p 77.60p 82.90p 699314
14/04/2022 78.00p 82.71p 78.00p 80.50p 1325615
13/04/2022 78.50p 80.00p 78.50p 79.10p 639113
12/04/2022 79.50p 80.03p 78.20p 79.00p 671112
11/04/2022 80.90p 81.53p 79.50p 79.50p 539052
08/04/2022 81.00p 83.00p 80.20p 80.20p 886218
07/04/2022 80.00p 83.60p 80.00p 81.40p 1026503
06/04/2022 82.00p 83.70p 80.10p 82.60p 1450533
05/04/2022 84.50p 84.50p 82.00p 82.60p 768147
04/04/2022 88.10p 88.10p 83.80p 84.00p 1350813
01/04/2022 84.50p 87.30p 84.50p 85.50p 922420
31/03/2022 87.90p 90.20p 84.30p 85.30p 1502080
30/03/2022 86.40p 87.90p 85.10p 85.70p 776838
29/03/2022 88.50p 88.50p 86.00p 86.40p 1110743
28/03/2022 89.00p 90.20p 87.45p 87.80p 568445
25/03/2022 90.00p 90.00p 87.20p 89.00p 574050
24/03/2022 88.00p 88.70p 87.10p 88.00p 465812
23/03/2022 88.00p 89.40p 87.70p 88.30p 605910
22/03/2022 87.50p 89.30p 87.50p 88.00p 437210
21/03/2022 89.00p 89.40p 87.10p 87.80p 649856
18/03/2022 88.20p 89.50p 87.50p 88.00p 1444390
17/03/2022 87.00p 90.00p 87.00p 88.30p 474278
16/03/2022 86.00p 87.50p 85.60p 87.50p 1150131
15/03/2022 90.00p 90.00p 85.10p 86.00p 642893
14/03/2022 86.00p 90.70p 85.20p 87.60p 797670
11/03/2022 85.00p 87.60p 85.00p 85.80p 1900908
10/03/2022 87.40p 87.40p 81.70p 86.00p 1154428
09/03/2022 89.00p 89.90p 82.70p 83.90p 1930676
08/03/2022 84.20p 88.20p 83.41p 86.60p 1119045
07/03/2022 82.20p 85.50p 79.18p 83.00p 821465
04/03/2022 92.90p 93.19p 84.87p 85.20p 1127692
03/03/2022 93.20p 94.80p 89.30p 90.70p 816104
02/03/2022 92.10p 93.20p 90.00p 92.50p 799688
01/03/2022 93.50p 94.60p 91.00p 91.10p 706810
28/02/2022 87.50p 93.02p 87.50p 93.00p 882790
25/02/2022 88.20p 92.60p 86.50p 92.60p 868106
24/02/2022 92.40p 94.20p 87.00p 87.50p 1175016
23/02/2022 95.10p 96.50p 93.50p 94.30p 874216
22/02/2022 93.30p 97.00p 91.30p 94.80p 688433
21/02/2022 96.70p 102.20p 93.40p 95.20p 616113
18/02/2022 95.40p 98.00p 94.30p 97.00p 662595
17/02/2022 97.40p 100.80p 95.40p 95.90p 339667
16/02/2022 99.20p 99.20p 96.00p 97.50p 287260
15/02/2022 96.50p 98.90p 94.20p 97.20p 372887
14/02/2022 95.50p 100.40p 94.40p 96.20p 492156
11/02/2022 96.20p 99.90p 94.40p 96.80p 911832
10/02/2022 100.00p 100.00p 96.90p 96.90p 298498
09/02/2022 98.50p 99.13p 96.80p 97.50p 498691
08/02/2022 94.50p 97.80p 94.50p 97.80p 1209458
07/02/2022 98.20p 98.39p 93.90p 94.50p 732467
04/02/2022 98.50p 99.50p 95.11p 95.80p 865599
03/02/2022 98.10p 103.00p 97.40p 98.50p 996645
02/02/2022 97.30p 101.65p 96.80p 98.50p 483040
01/02/2022 100.00p 100.80p 96.50p 97.00p 581139
31/01/2022 103.40p 104.00p 98.00p 98.00p 1352314
28/01/2022 103.80p 105.00p 101.20p 102.40p 829802
27/01/2022 98.50p 105.00p 98.50p 103.20p 758855
26/01/2022 101.20p 103.60p 100.00p 103.20p 651653
25/01/2022 101.00p 103.80p 98.47p 100.00p 697421
24/01/2022 106.60p 106.80p 100.00p 100.00p 1451903
21/01/2022 102.00p 106.20p 102.00p 105.00p 830581
20/01/2022 110.00p 110.00p 102.10p 104.00p 2090669
19/01/2022 114.20p 114.20p 105.92p 108.60p 983919
18/01/2022 106.40p 109.60p 105.80p 109.60p 1204184
17/01/2022 106.00p 107.20p 105.40p 106.60p 461504
14/01/2022 107.40p 107.60p 105.40p 106.40p 560868
13/01/2022 108.40p 109.22p 106.80p 107.20p 563006
12/01/2022 108.00p 108.00p 105.60p 108.00p 597950
10/01/2022 109.00p 111.00p 105.20p 105.40p 590632
07/01/2022 112.00p 112.00p 108.00p 108.80p 587273
06/01/2022 108.00p 112.60p 108.00p 110.40p 611994
05/01/2022 114.80p 114.80p 109.69p 111.00p 476841
04/01/2022 112.00p 112.00p 109.20p 109.80p 335596
03/01/2022 109.00p 110.80p 109.00p 110.00p 1072826
31/12/2021 109.00p 110.80p 109.00p 110.00p 1072826
30/12/2021 109.80p 111.40p 109.00p 110.00p 1418871
29/12/2021 106.60p 110.80p 105.75p 110.80p 643051
28/12/2021 105.20p 109.58p 103.68p 108.40p 398137
27/12/2021 105.20p 109.58p 103.68p 108.40p 398137
24/12/2021 105.20p 109.58p 103.68p 108.40p 398137
23/12/2021 109.20p 109.60p 106.94p 108.40p 899025
22/12/2021 104.20p 107.20p 104.20p 106.20p 292000
21/12/2021 105.00p 105.80p 102.60p 105.20p 760032
20/12/2021 100.80p 104.00p 100.60p 102.40p 798749
17/12/2021 102.00p 105.00p 102.00p 103.40p 1484512
16/12/2021 104.60p 105.80p 101.80p 103.20p 649417
15/12/2021 105.60p 105.60p 101.40p 102.80p 1009835
14/12/2021 103.00p 106.00p 102.60p 104.00p 883759
13/12/2021 108.60p 112.40p 104.40p 104.80p 859011
10/12/2021 113.20p 113.90p 110.09p 111.60p 564375

*Close Price adjusted for both dividends and splits