Kier Group plc (KIE.L) LSE

208.00

-1(-0.48%)

Updated at August 19 10:18AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 12, 2025174.4176.2176.2177.8171.112M
June 11, 2025168.8174.6174.6175.8168.81.91M
June 10, 2025167171.6171.6173.81671.04M
June 09, 2025173.6169169173.6167.2724,310
June 06, 2025170.8169169174169812,709
June 05, 2025171.2170.2170.2172168.81.42M
June 04, 2025170171.2171.2173.61701.53M
June 03, 2025171171.6171.6177.4169.22.1M
June 02, 2025169168.4168.4170.6166.62.5M
May 30, 2025169168.6168.6170.6167.972.53M
May 29, 2025171.2168168173166.61.21M
May 28, 2025170.2169.6169.6171.2168.632.18M
May 27, 2025167.6169169170165.62.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved