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
07/02/2025 149.20 155.16 149.20 149.40 545,532
06/02/2025 151.60 155.64 148.00 153.60 1,247,714
05/02/2025 145.20 151.60 145.20 151.60 1,003,650
04/02/2025 151.00 151.00 145.80 148.60 1,118,066
03/02/2025 147.00 148.40 144.76 148.40 1,323,413
31/01/2025 148.00 151.70 148.00 149.80 971,061
30/01/2025 144.60 149.80 144.60 149.80 940,756
29/01/2025 146.00 147.68 144.80 145.40 997,516
28/01/2025 143.00 147.05 143.00 145.60 1,271,060
27/01/2025 150.00 150.00 143.40 144.60 1,277,829
24/01/2025 146.20 148.80 144.60 146.40 1,611,190
23/01/2025 146.00 147.60 145.00 147.40 1,892,690
22/01/2025 143.20 148.33 143.20 146.80 1,379,740
21/01/2025 145.00 147.80 143.00 143.40 2,509,235
20/01/2025 137.80 138.40 135.40 138.40 4,701,953
17/01/2025 138.20 140.00 137.20 138.00 1,661,944
16/01/2025 135.40 138.60 134.00 138.20 1,182,799
15/01/2025 131.80 135.00 130.00 135.00 2,585,561
14/01/2025 133.80 133.80 128.40 129.00 1,231,133
13/01/2025 133.60 133.60 129.20 130.40 4,636,450
10/01/2025 140.00 140.00 130.20 130.20 1,732,850
09/01/2025 140.00 140.00 133.73 138.40 1,428,637
08/01/2025 145.00 145.40 138.20 138.20 1,477,120
07/01/2025 150.00 150.00 143.00 143.40 1,619,121
06/01/2025 150.00 150.00 146.00 147.00 589,302
03/01/2025 146.60 147.00 145.00 146.60 533,129
02/01/2025 149.60 150.25 146.80 147.00 570,845
31/12/2024 148.20 149.89 147.80 148.40 172,871
30/12/2024 148.20 149.20 146.00 146.80 389,832
27/12/2024 150.80 153.20 147.80 149.00 291,914

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