Education
About Us
Working with TipRanks
Follow Us
Kier Group PLC (GB:KIE)
LSE:KIE
Time Period
1Y
Events
Historical Prices
Rows:
Sep 30, 2025
215.00
221.00
214.00
220.50
220.50
+2.80%
1,173,345
0.78
Sep 29, 2025
208.50
217.50
208.50
214.50
214.50
+0.23%
1,687,155
1.12
Sep 26, 2025
205.00
214.75
205.00
214.00
214.00
+2.88%
1,318,192
0.86
Sep 25, 2025
209.50
212.82
204.50
208.00
208.00
-2.12%
1,811,923
1.12
Sep 24, 2025
211.50
212.50
208.00
212.50
212.50
+1.67%
998,804
0.61
Sep 23, 2025
216.00
216.00
207.50
209.00
209.00
-1.42%
912,825
0.55
Sep 22, 2025
212.50
217.50
207.21
212.00
212.00
-0.24%
1,138,772
0.63
Sep 19, 2025
215.50
220.00
211.00
212.50
212.50
-1.39%
2,779,892
1.52
Sep 18, 2025
210.00
215.50
205.50
215.50
215.50
+4.87%
2,395,381
1.30
Sep 17, 2025
205.00
208.79
199.80
205.50
205.50
0.00%
1,437,602
0.78
Sep 16, 2025
199.00
211.00
195.00
205.50
205.50
+7.03%
3,922,176
2.16
Sep 15, 2025
193.40
194.00
189.00
192.00
192.00
+1.05%
1,020,965
0.54
Sep 12, 2025
191.20
193.20
189.00
190.00
190.00
-0.42%
1,022,831
0.54
Sep 11, 2025
181.20
190.80
181.20
190.80
190.80
+2.36%
630,762
0.33
Sep 10, 2025
189.80
189.80
184.80
186.40
186.40
+0.43%
610,135
0.31
Sep 09, 2025
186.00
189.80
184.20
185.60
185.60
-0.43%
554,663
0.28
Sep 08, 2025
185.40
188.80
184.80
186.40
186.40
+0.87%
613,473
0.31
Sep 05, 2025
183.20
187.00
183.20
184.80
184.80
0.00%
864,779
0.44
Sep 04, 2025
181.80
185.80
180.06
184.80
184.80
+2.21%
1,168,314
0.59
Sep 03, 2025
182.20
184.04
178.60
180.80
180.80
-0.55%
1,917,081
0.97
Sep 02, 2025
188.00
190.40
181.60
181.80
181.80
-4.52%
1,655,120
0.84
Sep 01, 2025
190.40
191.02
188.40
190.40
190.40
+0.21%
613,373
0.31
Aug 29, 2025
193.20
194.20
189.11
190.00
190.00
-1.45%
942,960
0.47
Aug 28, 2025
194.80
196.40
189.60
192.80
192.80
-0.41%
2,161,747
1.07
Aug 27, 2025
198.80
198.80
192.20
193.60
193.60
-0.82%
1,459,960
0.72
Aug 26, 2025
199.00
199.40
194.60
195.20
195.20
-3.37%
1,810,699
0.89
Aug 22, 2025
199.80
202.00
197.11
202.00
202.00
+0.75%
786,055
0.38
Aug 21, 2025
200.00
202.00
199.00
200.50
200.50
+0.55%
512,968
0.25
Aug 20, 2025
207.00
207.00
197.40
199.40
199.40
-3.90%
1,528,936
0.74
Aug 19, 2025
210.00
212.50
206.00
207.50
207.50
-0.72%
476,908
0.23
Aug 18, 2025
206.00
210.50
206.00
209.00
209.00
+0.97%
591,391
0.28
Aug 15, 2025
212.00
214.50
204.50
207.00
207.00
-1.90%
2,065,546
1.00
Aug 14, 2025
209.00
212.50
207.50
211.00
211.00
+0.96%
691,403
0.33
Aug 13, 2025
210.00
212.50
207.33
209.00
209.00
-0.24%
1,065,917
0.51
Aug 12, 2025
198.20
210.00
198.20
209.50
209.50
+0.48%
612,451
0.29
Aug 11, 2025
210.00
210.00
206.00
208.50
208.50
0.00%
515,298
0.24
Aug 08, 2025
205.50
208.50
203.50
208.50
208.50
+1.46%
559,456
0.26
Aug 07, 2025
204.50
207.50
203.50
205.50
205.50
+0.49%
727,546
0.34
Aug 06, 2025
207.00
208.50
203.50
204.50
204.50
-0.73%
841,475
0.39
Aug 05, 2025
207.00
209.00
202.50
206.00
206.00
0.00%
1,130,635
0.51
Aug 04, 2025
201.00
206.00
198.20
206.00
206.00
+3.41%
825,867
0.37
Aug 01, 2025
198.00
210.00
196.60
199.20
199.20
+0.50%
1,408,216
0.63
Jul 31, 2025
196.00
201.00
196.00
198.20
198.20
+0.92%
4,670,619
2.15
Jul 30, 2025
197.80
199.60
196.20
196.40
196.40
-0.81%
1,538,157
0.71
Jul 29, 2025
193.00
198.60
193.00
198.00
198.00
+1.96%
1,019,387
0.47
Jul 28, 2025
200.50
200.50
193.80
194.20
194.20
-1.92%
1,127,154
0.51
Jul 25, 2025
200.00
201.50
195.80
198.00
198.00
-1.25%
4,730,018
2.22
Jul 24, 2025
196.00
200.50
195.20
200.50
200.50
+2.82%
4,922,529
2.38
Jul 23, 2025
200.00
200.38
193.60
195.00
195.00
-2.40%
1,745,482
0.85
Jul 22, 2025
207.00
209.50
190.60
199.80
199.80
-4.86%
5,082,976
2.54
Rows: