Education
About Us
Working with TipRanks
Follow Us
Kier Group PLC (GB:KIE)
LSE:KIE
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2025
167.60
170.00
165.60
169.00
169.00
+2.05%
2,112,571
1.00
May 23, 2025
166.80
166.80
160.60
165.60
165.60
+0.49%
2,230,403
1.07
May 22, 2025
166.20
166.20
162.40
164.80
164.80
+0.37%
847,259
0.41
May 21, 2025
165.80
166.40
163.80
164.20
164.20
-0.85%
1,132,856
0.54
May 20, 2025
164.40
165.60
163.00
165.60
165.60
+0.73%
1,357,242
0.65
May 19, 2025
157.40
165.00
157.40
164.40
164.40
+2.11%
995,597
0.48
May 16, 2025
155.60
162.00
155.60
161.00
161.00
+1.51%
1,580,529
0.76
May 15, 2025
158.00
160.20
156.60
158.60
158.60
-0.50%
1,299,627
0.63
May 14, 2025
153.80
159.80
153.80
159.40
159.40
+0.76%
1,369,783
0.66
May 13, 2025
160.00
160.00
157.00
158.20
158.20
+0.25%
1,400,258
0.68
May 12, 2025
159.60
163.00
156.18
157.80
157.80
-0.75%
2,051,268
1.01
May 09, 2025
162.60
163.61
157.10
159.00
159.00
-1.85%
1,903,567
0.95
May 08, 2025
154.00
162.40
154.00
162.00
162.00
+3.98%
2,342,097
1.18
May 07, 2025
150.00
157.60
150.00
155.80
155.80
+2.23%
3,395,139
1.73
May 06, 2025
152.60
155.00
150.60
152.40
152.40
+0.79%
1,545,098
0.79
May 02, 2025
149.00
151.20
147.80
151.20
151.20
+1.75%
1,079,239
0.55
May 01, 2025
141.40
149.00
141.40
148.60
148.60
+2.34%
1,359,512
0.69
Apr 30, 2025
143.00
147.46
143.00
145.20
145.20
-0.55%
1,223,922
0.63
Apr 29, 2025
141.40
146.80
141.40
146.00
146.00
+2.82%
2,549,707
1.32
Apr 28, 2025
138.80
142.80
136.47
142.00
142.00
+3.20%
1,329,542
0.69
Apr 25, 2025
136.80
138.20
135.47
137.60
137.60
+1.93%
758,855
0.39
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
Rows: