Kier Group plc (KIE.L) LSE

188.40

+3.6(+1.95%)

Updated at September 08 11:46AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025183.2184.8184.8187183.2864,592
September 04, 2025181.8184.8184.8185.8180.061.17M
September 03, 2025182.2180.8180.8184.04178.61.92M
September 02, 2025188181.8181.8190.4181.61.56M
September 01, 2025190.4190.4190.4191.02188.4613,373
August 29, 2025193.2190190194.2189.11942,959
August 28, 2025194.8192.8192.8196.4189.62.16M
August 27, 2025198.8193.6193.6198.8192.21.46M
August 26, 2025199195.2195.2199.4194.61.81M
August 22, 2025197.11202202202197.11786,057
August 21, 2025200200.5200.5202199512,968
August 20, 2025207199.4199.4207197.41.53M
August 19, 2025210207.5207.5212.5206476,907
August 18, 2025206209209210.5206591,390
August 15, 2025212207207214.5204.52.07M
August 14, 2025209211211212.5207.5691,409
August 13, 2025210209209212.5207.331.07M
August 12, 2025198.2209.5209.5210198.2612,453
August 11, 2025210208.5208.5210206515,301
August 08, 2025205.5208.5208.5208.5203.5559,455
August 07, 2025204.5205.5205.5207.5203.5727,546
August 06, 2025206.16204.5204.5208.5203.5846,393
August 05, 2025207206206209202.51.13M
August 04, 2025201206206206198.2825,867
August 01, 2025198199.2199.2210196.61.41M
July 31, 2025196198.2198.22011964.67M
July 30, 2025198.66196.4196.4199.6196.21.54M
July 29, 2025193198198198.61931.02M
July 28, 2025200.5194.2194.2200.5193.81.13M
July 25, 2025200198198201.5195.84.73M
July 24, 2025196200.5200.5200.5195.24.92M
July 23, 2025200195195200.38193.61.75M
July 22, 2025207199.8199.8209.5190.65.08M
July 21, 20252022102102132021.1M
July 18, 2025202.5208.5208.5210202.52.46M
July 17, 2025201205.5205.5207.52011.65M
July 16, 2025206203.5203.5207.5202.51.6M
July 15, 2025201203203208.52011.12M
July 14, 2025201207207208.5201696,015
July 11, 2025198.4204204205198.4808,615
July 10, 2025204203203207.5200755,558
July 09, 2025195.6202.5202.5208195.63.46M
July 08, 2025198204.5204.5207.5198982,924
July 07, 2025203.5200.5200.5203.5200.33622,004
July 04, 2025202201201202196.2909,396
July 03, 2025201201201202196.41.06M
July 02, 2025204200.5200.5207.5198.783.12M
July 01, 2025208206.5206.5211.31206.481.67M
June 30, 2025214.5209209215.5203.32.61M
June 27, 2025201214.5214.52151997.38M
June 26, 2025196.2200.5200.52011951.71M
June 25, 2025192.2195.2195.2197.54192.22.78M
June 24, 2025196.2194.8194.8201194.1310.38M
June 23, 2025190.6194.4194.4195189.84.71M
June 20, 2025190.6191.2191.2192.2186.343.04M
June 19, 2025188.4186.4186.4190.6186.41.89M
June 18, 2025185.8188.4188.4188.4183.61.88M
June 17, 2025179.4185.8185.8186.45178.922.64M
June 16, 2025178.6180180180.6175.481.92M
June 13, 2025175175.2175.2176.83173.43.35M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved