1. Share Prices

  2. Kier Group PLC (KIE)

204.50p-1.50 (-0.73%)06 Aug 2025, 16:38
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
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
Jun 30, 2025214.50p215.50p203.30p209.00p2,612,240
Jun 27, 2025201.00p215.00p199.00p214.50p7,375,822
Jun 26, 2025196.20p201.00p195.00p200.50p1,707,477
Jun 25, 2025192.20p197.54p192.20p195.20p2,783,769
Jun 24, 2025196.20p201.00p194.13p194.80p10,377,141
Jun 23, 2025190.60p195.00p189.80p194.40p4,706,819
Jun 20, 2025190.60p192.20p186.34p191.20p3,040,827
Jun 19, 2025188.40p190.60p186.40p186.40p1,893,096
Jun 18, 2025185.80p188.40p183.60p188.40p1,878,855
Jun 17, 2025179.40p186.45p178.91p185.80p4,936,004
Jun 16, 2025178.60p180.60p175.48p180.00p1,920,872
Jun 13, 2025175.00p176.83p173.40p175.20p3,347,542
Jun 12, 2025174.40p177.80p171.11p176.20p1,999,270
Jun 11, 2025168.80p175.80p168.80p174.60p1,906,681
Jun 10, 2025167.00p173.80p167.00p171.60p1,035,973
Jun 9, 2025173.60p173.60p167.20p169.00p724,310
Jun 6, 2025170.80p174.00p169.00p169.00p813,282
Jun 5, 2025171.20p172.00p168.80p170.20p1,420,890
Jun 4, 2025170.00p173.60p170.00p171.20p1,530,202
Jun 3, 2025171.00p177.40p169.20p171.60p2,099,071
Jun 2, 2025169.00p170.60p166.60p168.40p2,497,457
May 30, 2025169.00p170.60p167.97p168.60p2,534,184
May 29, 2025171.20p173.00p166.60p168.00p1,214,558
May 28, 2025170.20p171.20p168.63p169.60p2,180,989
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17