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
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
24/12/2024 148.00 150.40 148.00 150.00 296,797
23/12/2024 151.00 151.00 146.79 148.00 751,623
20/12/2024 145.00 147.80 144.80 147.40 1,556,293
19/12/2024 153.00 153.00 146.00 148.00 1,571,267
18/12/2024 146.40 149.60 146.40 148.80 671,331
17/12/2024 150.20 150.20 146.50 148.00 625,327
16/12/2024 153.60 153.60 149.00 151.20 474,166
13/12/2024 150.00 151.80 149.60 150.40 532,050
12/12/2024 157.20 157.20 150.60 151.40 1,541,094
11/12/2024 153.40 154.80 152.40 153.80 1,029,696
10/12/2024 156.00 156.00 153.00 154.40 785,504
09/12/2024 156.80 156.80 153.00 155.00 1,043,476
06/12/2024 144.40 158.60 144.22 156.00 5,023,869
05/12/2024 145.80 148.00 143.00 145.00 1,642,528
04/12/2024 142.80 147.60 142.80 147.00 570,963
03/12/2024 141.00 147.00 141.00 146.00 501,233
02/12/2024 149.60 149.60 143.40 143.40 541,572
29/11/2024 144.00 148.40 144.00 146.20 1,069,630
28/11/2024 146.80 146.80 145.20 146.40 369,325

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