livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kier Group - (KIE) share price history


Kier Group share priceKIE share price tradesKIE Fundamentals watchlistADD to watchlist
Kier Group - (KIE) share price history
Date Open High Low Close Volume
04/07/2025 202.00 202.00 196.20 201.00 772,661
03/07/2025 201.00 201.60 196.40 201.00 1,034,057
02/07/2025 204.00 207.50 198.78 200.50 2,008,287
01/07/2025 208.00 211.31 206.50 206.50 1,419,328
30/06/2025 214.50 215.16 203.30 209.00 2,500,731
27/06/2025 201.00 214.56 199.00 214.50 6,818,885
26/06/2025 196.20 200.59 195.60 200.50 1,627,356
25/06/2025 192.20 197.54 192.20 195.20 1,446,049
24/06/2025 196.20 200.75 194.13 194.80 4,381,910
23/06/2025 190.60 195.00 190.31 194.40 2,773,792
20/06/2025 190.60 192.20 186.34 191.20 2,846,527
19/06/2025 188.40 190.42 186.40 186.40 1,692,590
18/06/2025 185.80 188.40 184.29 188.40 1,849,481
17/06/2025 179.40 186.45 178.92 185.80 2,572,357
16/06/2025 178.60 180.60 175.48 180.00 1,112,651
13/06/2025 175.00 176.83 173.65 175.20 1,185,392
12/06/2025 174.40 177.80 171.11 176.20 1,508,518
11/06/2025 168.80 175.69 168.80 174.60 1,172,208
10/06/2025 167.00 173.80 167.00 171.60 988,604
09/06/2025 173.60 173.60 168.53 169.00 690,623
06/06/2025 170.80 173.60 169.00 169.00 751,765
05/06/2025 171.20 171.64 168.80 170.20 1,238,092
04/06/2025 170.00 173.60 170.00 171.20 1,236,192
03/06/2025 171.00 177.33 169.40 171.60 2,021,833
02/06/2025 169.00 170.41 166.80 168.40 2,454,229
30/05/2025 169.00 170.40 167.97 168.60 2,504,587
29/05/2025 171.20 173.00 166.60 168.00 1,160,008
28/05/2025 170.20 171.20 168.63 169.60 1,588,702
27/05/2025 167.60 170.00 165.60 169.00 1,987,093
23/05/2025 166.80 166.80 160.60 165.60 2,195,100

Kier Group - (KIE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z