Education
About Us
Working with TipRanks
Follow Us
Kier Group PLC (GB:KIE)
LSE:KIE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2025
132.00
138.40
132.00
135.00
135.00
+1.20%
1,154,944
0.59
Apr 23, 2025
136.00
137.20
134.20
135.40
133.40
+3.02%
1,253,754
0.64
Apr 22, 2025
130.00
135.00
130.00
133.40
131.43
+3.04%
1,147,360
0.57
Apr 17, 2025
130.60
132.00
129.20
131.40
129.46
+1.50%
955,327
0.45
Apr 16, 2025
129.80
131.60
129.20
131.40
129.46
+2.12%
729,217
0.34
Apr 15, 2025
127.00
131.00
127.00
130.60
128.67
+3.72%
813,864
0.38
Apr 14, 2025
123.80
128.40
123.80
127.80
125.91
+4.44%
1,062,186
0.49
Apr 11, 2025
120.60
125.40
120.60
124.20
122.36
+2.16%
824,046
0.38
Apr 10, 2025
125.00
127.00
123.15
123.40
121.58
+5.08%
1,843,679
0.81
Apr 09, 2025
116.80
120.98
116.80
119.20
117.44
-0.99%
1,960,448
0.86
Apr 08, 2025
117.40
124.00
116.40
122.20
120.39
+7.67%
2,003,546
0.88
Apr 07, 2025
112.20
121.20
107.20
115.20
113.50
+0.11%
5,527,779
2.49
Apr 04, 2025
121.80
123.00
115.40
116.80
115.07
-3.46%
4,276,115
1.96
Apr 03, 2025
128.40
128.40
122.80
122.80
120.99
-2.78%
2,111,288
0.98
Apr 02, 2025
126.00
128.20
126.00
128.20
126.31
+2.46%
1,994,648
0.94
Apr 01, 2025
125.00
128.40
125.00
127.00
125.12
+3.12%
3,504,148
1.68
Mar 31, 2025
126.80
129.40
124.88
125.00
123.15
-2.25%
1,392,301
0.67
Mar 28, 2025
133.00
133.00
129.20
129.80
127.88
+1.34%
1,315,965
0.64
Mar 27, 2025
130.00
131.08
128.60
130.00
128.08
+1.03%
4,806,430
2.43
Mar 26, 2025
125.60
130.60
125.60
130.60
128.67
+5.88%
2,564,428
1.32
Mar 25, 2025
122.00
126.00
122.00
125.20
123.35
+3.48%
3,524,415
1.86
Mar 24, 2025
121.00
123.40
121.00
122.80
120.99
+2.33%
825,856
0.43
Mar 21, 2025
123.80
124.40
120.77
121.80
120.00
+0.18%
1,847,948
0.96
Mar 20, 2025
120.00
124.00
120.00
123.40
121.58
+3.00%
1,819,032
0.96
Mar 19, 2025
120.00
122.00
119.20
121.60
119.80
+2.51%
1,207,184
0.63
Mar 18, 2025
121.20
123.20
119.40
120.40
118.62
+1.84%
4,247,685
2.30
Mar 17, 2025
123.60
124.51
120.00
120.00
118.23
-0.98%
2,144,545
1.18
Mar 14, 2025
121.80
124.60
121.20
123.00
121.18
+2.67%
1,598,021
0.88
Mar 13, 2025
122.80
124.80
121.40
121.60
119.80
+0.51%
3,232,709
1.81
Mar 12, 2025
124.40
125.40
121.80
122.80
120.99
+2.00%
3,773,322
2.15
Mar 11, 2025
140.00
142.40
118.80
122.20
120.39
-11.41%
12,637,870
8.06
Mar 10, 2025
145.00
145.80
138.60
140.00
137.93
-1.18%
1,117,309
0.68
Mar 07, 2025
144.00
144.40
141.80
143.80
141.68
+0.66%
1,219,746
0.74
Mar 06, 2025
147.00
147.10
144.20
145.00
142.86
+1.36%
707,699
0.43
Mar 05, 2025
145.20
147.00
142.20
145.20
143.06
+4.08%
920,795
0.56
Mar 04, 2025
144.00
146.80
140.80
141.60
139.51
-1.96%
872,427
0.54
Mar 03, 2025
152.00
152.00
145.60
146.60
144.43
-0.14%
1,236,351
0.76
Feb 28, 2025
149.00
149.80
147.00
149.00
146.80
+0.82%
2,595,267
1.63
Feb 27, 2025
152.00
153.80
149.20
150.00
147.78
-0.36%
2,384,295
1.52
Feb 26, 2025
154.00
155.80
150.80
152.80
150.54
+1.50%
3,465,063
2.27
Feb 25, 2025
158.20
158.20
151.80
152.80
150.54
+0.58%
5,686,196
3.83
Feb 24, 2025
153.20
156.00
153.20
154.20
151.92
+1.63%
2,224,736
1.53
Feb 21, 2025
150.00
156.80
150.00
154.00
151.72
+1.90%
750,790
0.51
Feb 20, 2025
153.60
155.40
153.00
153.40
151.13
+1.37%
695,093
0.47
Feb 19, 2025
151.00
156.00
151.00
153.60
151.33
+0.45%
787,191
0.53
Feb 18, 2025
151.20
155.40
151.20
155.20
152.91
+2.29%
711,643
0.48
Feb 17, 2025
153.60
154.40
152.00
154.00
151.72
+2.30%
1,913,279
1.30
Feb 14, 2025
148.20
154.00
148.00
152.80
150.54
+2.44%
587,086
0.39
Feb 13, 2025
151.40
152.80
150.40
151.40
149.16
+1.77%
823,878
0.52
Feb 12, 2025
150.00
152.80
149.60
151.00
148.77
+2.04%
1,303,884
0.79
Rows: