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
01/09/2025 190.40 191.02 188.40 190.40 571,959
29/08/2025 193.20 193.90 189.11 190.00 917,996
28/08/2025 194.80 196.00 189.60 192.80 1,444,722
27/08/2025 198.80 198.80 192.20 193.60 1,449,048
26/08/2025 199.00 199.20 195.00 195.20 1,781,034
22/08/2025 199.80 202.00 197.11 202.00 781,128
21/08/2025 200.00 202.00 199.00 200.50 461,123
20/08/2025 207.00 207.00 197.80 199.40 1,465,222
19/08/2025 210.00 210.50 206.00 207.50 444,799
18/08/2025 206.00 210.50 206.00 209.00 561,898
15/08/2025 212.00 214.22 204.50 207.00 1,863,773
14/08/2025 209.00 212.50 207.50 211.00 659,798
13/08/2025 210.00 212.50 207.33 209.00 1,011,419
12/08/2025 198.20 210.00 198.20 209.50 580,834
11/08/2025 210.00 210.00 206.00 208.50 469,455
08/08/2025 205.50 208.50 203.50 208.50 525,905
07/08/2025 204.50 207.29 203.60 205.50 694,807
06/08/2025 207.00 208.00 203.50 204.50 804,209
05/08/2025 207.00 208.79 202.50 206.00 1,099,392
04/08/2025 201.00 206.00 199.40 206.00 781,170
01/08/2025 198.00 209.35 197.20 199.20 1,356,268
31/07/2025 196.00 201.00 196.00 198.20 1,011,210
30/07/2025 197.80 199.60 196.20 196.40 1,527,023
29/07/2025 193.00 198.60 193.00 198.00 919,690
28/07/2025 200.50 200.50 193.80 194.20 1,040,040
25/07/2025 200.00 200.50 196.00 198.00 1,824,062
24/07/2025 196.00 200.50 195.76 200.50 4,808,543
23/07/2025 200.00 200.38 193.60 195.00 1,707,294
22/07/2025 207.00 209.01 190.75 199.80 4,895,868
21/07/2025 202.00 212.50 202.00 210.00 1,078,482

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