Kier Group plc (KIE.L) LSE

223.50

-2.5(-1.11%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025215.5223.5223.5227215.5139,416
December 23, 2025225.5226226226222.5531,856
December 22, 2025222224.5224.5224.52206.52M
December 19, 2025225.5223.5223.5225.52211.45M
December 18, 2025213.5225225225213.51.51M
December 17, 2025220.5222222225218.51.9M
December 16, 2025220.5220.5220.5221.52171.79M
December 15, 2025216221.5221.5221.52131.22M
December 12, 2025215214.5214.5219.52141.52M
December 11, 2025216213.5213.52182112.5M
December 10, 2025226.5216.5216.5226.5216.51.78M
December 09, 2025226.5219.5219.5226.5215.623.72M
December 08, 2025219217.5217.5219.182161.18M
December 05, 2025220218.5218.5224217.52.45M
December 04, 2025225.5220220225.52161.83M
December 03, 2025226215.5215.52262142.81M
December 02, 20252202182182222151.26M
December 01, 2025224.5220.5220.52252172M
November 28, 2025224224.5224.5226222.05703,479
November 27, 2025220222222223217680,008
November 26, 2025213217.5217.5217.52111.03M
November 25, 2025212.5213213213205.5845,475
November 24, 2025204.5209209209203.51.49M
November 21, 2025200203203204199.41.22M
November 20, 2025212.5205.5205.5212.52041.05M
November 19, 2025206204.5204.5207.052031.13M
November 18, 2025202.5206206208.06202.51M
November 17, 2025210.5209.5209.5213.5207.42891,852
November 14, 2025203211.5211.52122032.02M
November 13, 20252122102102162091.57M
November 12, 2025221.5213.5213.5223.34212.51.1M
November 11, 2025217.5215.5215.5218.5215773,215
November 10, 2025217216216219.5212.5879,155
November 07, 2025217.5208.5208.5217.5208.51.65M
November 06, 20252132102102142091.05M
November 05, 2025214.5213.5213.5215210702,292
November 04, 2025214213213216210.5797,832
November 03, 2025217.5215.5215.52182121.09M
October 31, 2025218.5216.5216.5221215.51.11M
October 30, 2025221219219225.18218.52.07M
October 29, 2025234227221.8234225.51.27M
October 28, 2025228.5229223.75230225.5866,099
October 27, 2025230228.5228.5231226.5925,407
October 24, 2025229.5227227229.5221.52.3M
October 23, 2025222225225226221.5986,144
October 22, 2025218.5222.5222.5225218.52.35M
October 21, 2025222219219222.52171.16M
October 20, 2025220.5222222223219.51.15M
October 17, 2025222219.5219.52252172.13M
October 16, 20252342252252342231.35M
October 15, 2025234.5226.5226.5234.5226.51.09M
October 14, 2025227231.5231.5232.68224.86884,673
October 13, 2025227.5230230230.52261.05M
October 10, 2025230227227230224.51.31M
October 09, 2025227.5227.5227.5231225.82990,512
October 08, 2025234228.5228.52342241.78M
October 07, 2025234.5226.5226.5234.52262.8M
October 06, 2025225.5229229230225.5825,034
October 03, 2025230.5229229235.52261.62M
October 02, 2025228229.5229.5231.28224.55.29M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved