Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Kier Group plc (KIEL.XC)

Compare
145.60
-0.40
(-0.27%)
As of 12:03:15 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025145.80146.30144.80145.60145.6026,165
Mar 5, 2025144.00147.00143.00146.00146.00156,678
Mar 4, 2025145.80145.80140.80141.80141.80207,901
Mar 3, 2025149.80150.40145.60146.00146.00129,695
Feb 28, 2025148.60149.80147.60148.20148.20211,442
Feb 27, 2025152.60152.60149.20149.80149.80393,697
Feb 26, 2025154.40155.80151.00153.40153.40207,723
Feb 25, 2025154.70154.70151.80152.40152.40341,127
Feb 24, 2025153.60156.00153.60154.40154.40116,317
Feb 21, 2025153.40156.50153.20154.20154.2098,078
Feb 20, 2025154.00155.30153.00153.40153.4060,366
Feb 19, 2025154.80155.20153.00153.80153.8062,900
Feb 18, 2025153.60155.00152.40154.80154.8051,796
Feb 17, 2025153.20154.20152.60153.60153.6036,936
Feb 14, 2025151.60152.60151.40152.20152.2034,160
Feb 13, 2025151.60152.40150.40151.80151.80142,285
Feb 12, 2025151.00152.80149.60150.60150.60193,038
Feb 11, 2025150.40151.60149.40150.60150.60115,959
Feb 10, 2025150.60151.50150.00150.60150.6036,128
Feb 7, 2025154.40155.00149.40149.80149.8073,072
Feb 6, 2025152.20155.80151.20153.00153.00204,808
Feb 5, 2025149.00150.80147.00150.80150.80122,713
Feb 4, 2025147.80149.10145.80148.80148.80108,181
Feb 3, 2025147.00147.80144.70147.40147.40211,606
Jan 31, 2025148.80151.80148.80150.70150.70138,911
Jan 30, 2025145.80149.20145.80149.20149.20223,597
Jan 29, 2025145.80147.80144.80145.20145.20156,714
Jan 28, 2025144.40147.20144.40145.60145.60122,017
Jan 27, 2025145.40145.60143.60144.20144.20175,840
Jan 24, 2025148.00148.00144.80146.00146.00200,576
Jan 23, 2025146.80147.60145.20147.60147.60173,594
Jan 22, 2025145.80148.20145.80146.80146.80220,797
Jan 21, 2025143.80147.80143.00143.50143.50560,330
Jan 20, 2025138.20138.20135.40137.80137.8091,108
Jan 17, 2025139.60140.00137.40137.60137.60155,688
Jan 16, 2025134.40138.60134.40138.40138.40170,752
Jan 15, 2025131.60134.80131.60134.20134.20256,095
Jan 14, 2025132.10132.10128.40128.60128.60141,112
Jan 13, 2025130.40131.40129.20130.60130.60104,596
Jan 10, 20251.381.381.301.301.3099,512
Jan 9, 2025137.00138.80134.40138.20138.2096,793
Jan 8, 2025145.40145.40138.60138.60138.60102,731
Jan 7, 2025145.40147.40143.00143.80143.80120,551
Jan 6, 2025148.00148.00145.80146.50146.5074,390
Jan 3, 2025146.80146.90145.20146.40146.4065,836
Jan 2, 2025149.40149.40146.60147.60147.6051,286
Dec 31, 2024147.80149.60147.80149.20149.209,119
Dec 30, 2024149.00149.00146.00146.80146.8020,101
Dec 27, 2024149.60150.00147.80148.30148.3024,633
Dec 24, 2024149.00150.20149.00149.60149.6012,257
Dec 23, 2024149.00150.10147.00148.40148.4023,765
Dec 20, 2024145.80147.60145.00147.50147.5039,495
Dec 19, 2024148.40148.80146.40147.20147.2087,457
Dec 18, 2024147.20149.60147.20149.40149.4056,928
Dec 17, 2024149.80149.80146.60148.00148.0047,426
Dec 16, 2024149.40151.40149.00150.80150.8034,642
Dec 13, 2024151.80151.80149.70149.80149.8085,855
Dec 12, 2024153.20153.20150.70151.00151.0064,121
Dec 11, 2024153.30154.60152.50153.60153.6040,550
Dec 10, 2024154.40154.80153.00154.70154.7092,265
Dec 9, 2024155.00155.80153.00155.20155.2094,381
Dec 6, 2024144.40158.60144.40155.40155.40381,486
Dec 5, 2024145.80148.00143.20144.70144.70104,681
Dec 4, 2024146.80148.00145.40146.80146.8078,071
Dec 3, 2024143.80146.80143.50145.60145.6057,211
Dec 2, 2024145.80146.20143.80143.90143.9016,587
Nov 29, 2024146.80148.40146.00146.00146.0055,353
Nov 28, 2024146.00146.80145.60146.00146.0013,662
Nov 27, 2024146.30147.60144.00144.20144.2095,159
Nov 26, 2024146.80147.60146.00146.60146.6059,050
Nov 25, 2024147.40148.80144.60148.40148.40158,169
Nov 22, 2024147.60147.60145.60146.80146.8042,245
Nov 21, 2024145.80146.00144.20145.60145.6094,307
Nov 20, 2024152.80153.10146.00146.00146.0060,644
Nov 19, 2024151.80153.00149.90152.40152.40111,273
Nov 18, 2024152.40152.40149.20151.20151.2068,660
Nov 15, 2024151.60153.20150.20152.60152.60151,750
Nov 14, 2024144.20151.40141.60150.80150.8081,284
Nov 13, 2024141.20141.20138.60139.30139.3075,485
Nov 12, 2024143.00143.00140.90141.20141.2062,130
Nov 11, 2024140.80143.60140.80142.80142.80140,531
Nov 8, 2024142.20142.80139.40139.80139.8037,813
Nov 7, 2024140.00142.80139.60141.60141.6050,015
Nov 6, 2024139.40141.00136.40139.30139.30169,586
Nov 5, 2024140.80142.20139.60139.60139.60190,157
Nov 4, 2024141.60143.00140.40140.40140.4061,237
Nov 1, 2024142.40143.60141.40142.20142.20158,917
Oct 31, 2024147.70148.60142.40143.20143.20171,883
Oct 30, 2024144.70151.90144.60147.80147.80266,823
Oct 29, 2024145.60146.20143.40144.80144.80152,918
Oct 28, 2024143.40146.40143.00145.40145.4086,572
Oct 25, 2024142.20145.40141.80142.60142.60107,720
Oct 24, 2024 3.48 Dividend
Oct 24, 2024147.20148.40143.00143.00143.00178,113
Oct 23, 2024151.60152.60149.40150.00149.97225,414
Oct 22, 2024147.20152.40147.20151.60151.56155,017
Oct 21, 2024147.20148.80145.40147.00146.97139,492
Oct 18, 2024144.00147.40144.00147.00146.97179,662
Oct 17, 2024141.40147.00140.80145.80145.77146,222
Oct 16, 2024137.60141.00137.60140.90140.87247,475
Oct 15, 2024136.80138.10136.00137.20137.17372,892
Oct 14, 2024136.80136.80134.80135.60135.5786,782
Oct 11, 2024137.40137.40135.40136.70136.67127,587
Oct 10, 2024139.20139.20136.60137.40137.3770,281
Oct 9, 2024137.60139.60137.00139.00138.9767,928
Oct 8, 2024137.90138.40135.80136.60136.5795,822
Oct 7, 2024141.40141.40138.00138.80138.77111,226
Oct 4, 2024136.40141.00136.40140.00139.9765,596
Oct 3, 2024136.80137.00135.20135.80135.7788,893
Oct 2, 2024137.00138.20135.30137.20137.1795,522
Oct 1, 2024137.60138.20136.40137.60137.57107,605
Sep 30, 2024141.00141.00138.00138.40138.3787,833
Sep 27, 2024141.40142.40140.80141.40141.3725,081
Sep 26, 2024140.00143.20140.00142.00141.97124,399
Sep 25, 2024140.40142.00138.80139.00138.97145,943
Sep 24, 2024141.60142.50140.40141.10141.0786,595
Sep 23, 2024140.60142.00140.00141.80141.77126,560
Sep 20, 2024143.00143.60140.60141.40141.37137,811
Sep 19, 2024144.20145.20142.40143.40143.37231,844
Sep 18, 2024142.00143.90141.40142.60142.5799,867
Sep 17, 2024144.20144.40141.20141.90141.87212,499
Sep 16, 2024139.60142.40139.00142.20142.17209,837
Sep 13, 2024140.00143.00138.20140.60140.57209,898
Sep 12, 2024152.60156.20136.20139.40139.37289,792
Sep 11, 2024147.60150.20146.40149.60149.57121,280
Sep 10, 2024146.80149.00146.80147.20147.17159,452
Sep 9, 2024144.60147.20144.60146.00145.97102,197
Sep 6, 2024148.80148.80145.00145.00144.9792,783
Sep 5, 2024150.20153.00149.60150.80150.7760,827
Sep 4, 2024147.80152.80147.00150.60150.57237,417
Sep 3, 2024152.00152.00147.80149.00148.9755,884
Sep 2, 2024151.20152.40150.40152.00151.9650,570
Aug 30, 2024153.40153.40151.60152.40152.36135,513
Aug 29, 2024152.40153.20151.20152.50152.4678,156
Aug 28, 2024153.60153.60151.20152.80152.7665,634
Aug 27, 2024153.20153.90151.60153.80153.76107,361
Aug 23, 2024153.20154.00152.40153.80153.7683,730
Aug 22, 2024155.60155.60152.60153.00152.9661,551
Aug 21, 2024154.50155.40153.40154.70154.6666,961
Aug 20, 2024157.60157.60153.00153.00152.9633,644
Aug 19, 2024154.00157.40153.00157.00156.9648,199
Aug 16, 2024153.00154.10150.80154.10154.0663,185
Aug 15, 2024151.00153.00150.60151.60151.5642,309
Aug 14, 2024151.20152.00149.20151.00150.9670,561
Aug 13, 2024150.40151.20148.80149.20149.1719,141
Aug 12, 2024149.90150.60148.60149.60149.5778,046
Aug 9, 2024148.90151.00148.90149.80149.7759,503
Aug 8, 2024147.60150.00145.60149.60149.57134,175
Aug 7, 2024146.80149.80146.60148.00147.97116,473
Aug 6, 2024150.20150.60144.60146.60146.57118,586
Aug 5, 2024151.60151.60143.80149.00148.97129,959
Aug 2, 2024155.60158.40152.60154.40154.36104,752
Aug 1, 2024162.00163.30155.80155.80155.76280,713
Jul 31, 2024159.40162.00159.00161.20161.16126,518
Jul 30, 2024155.80161.00155.40158.90158.86166,803
Jul 29, 2024157.80159.10154.10154.20154.1685,060
Jul 26, 2024155.00159.20155.00157.60157.56141,401
Jul 25, 2024153.40154.20151.80153.80153.76138,440
Jul 24, 2024156.80157.20154.90154.90154.8685,438
Jul 23, 2024159.50159.50155.60157.00156.9664,727
Jul 22, 2024158.00158.80156.80157.40157.3684,171
Jul 19, 2024160.20160.60156.60157.80157.7682,963
Jul 18, 2024157.50162.80154.20160.00159.96194,849
Jul 17, 2024160.80160.80155.80156.70156.66127,597
Jul 16, 2024157.20160.00156.00160.00159.96131,590
Jul 15, 2024150.60157.20150.60155.90155.86220,004
Jul 12, 2024153.20154.20150.60151.60151.56133,783
Jul 11, 2024145.00150.60144.00150.60150.57143,815
Jul 10, 2024144.40145.00142.40144.40144.3761,726
Jul 9, 2024147.80148.20143.80144.00143.9744,440
Jul 8, 2024147.00148.20146.40147.80147.77100,789
Jul 5, 2024140.00150.60140.00148.70148.67207,968
Jul 4, 2024138.00139.80137.60138.10138.0779,691
Jul 3, 2024134.40136.80134.00136.80136.7755,356
Jul 2, 2024133.40134.00132.00133.20133.1781,345
Jul 1, 2024132.60134.80132.60133.40133.3741,065
Jun 28, 2024137.00137.00132.00132.00131.9734,174
Jun 27, 2024133.20137.00132.50136.60136.5754,071
Jun 26, 2024136.40137.60133.60133.80133.77139,966
Jun 25, 2024140.20140.60137.00137.20137.1737,705
Jun 24, 2024139.40142.60139.40140.10140.0748,057
Jun 21, 2024139.20140.20137.80140.20140.1755,119
Jun 20, 2024140.60140.60138.80139.60139.5791,978
Jun 19, 2024139.80140.60139.20139.40139.3738,009
Jun 18, 2024139.60141.20138.40139.80139.77104,912
Jun 17, 2024137.80138.60135.80137.60137.5737,350
Jun 14, 2024136.20137.00135.00136.20136.1733,163
Jun 13, 2024139.80140.00138.00138.30138.2768,188
Jun 12, 2024138.50140.80138.30140.40140.3785,749
Jun 11, 2024140.20141.20138.20138.40138.3737,085
Jun 10, 2024139.80140.20138.80139.60139.5715,232
Jun 7, 2024143.80144.00141.80141.80141.7749,525
Jun 6, 2024145.00146.20143.10143.40143.3733,806
Jun 5, 2024145.80146.50144.40145.40145.3736,180
Jun 4, 2024149.10149.10145.20145.40145.3792,632
Jun 3, 2024148.20151.50147.20149.40149.37105,015
May 31, 2024147.80148.60146.80147.20147.1726,934
May 30, 2024144.60147.60144.60147.00146.97190,924
May 29, 2024145.60147.00144.20145.80145.77127,492
May 28, 2024149.40150.80145.20147.20147.1762,397
May 24, 2024146.60149.20145.90148.80148.77112,002
May 23, 2024147.80148.00145.20147.80147.7776,149
May 22, 2024144.00148.40143.80147.40147.3782,044
May 21, 2024145.40146.80143.80145.40145.3728,426
May 20, 2024146.60147.00146.00146.60146.578,314
May 17, 2024146.50147.80144.20147.20147.1756,121
May 16, 2024147.20147.40145.00146.80146.7757,235
May 15, 2024145.40151.20145.40147.80147.7799,365
May 14, 2024143.00144.60141.60142.80142.77108,754
May 13, 2024143.40143.40139.60142.40142.3762,035
May 10, 2024144.00145.80143.40143.80143.7773,858
May 9, 2024142.40144.20142.40143.00142.9784,109
May 8, 2024141.40144.20141.40142.00141.97137,233
May 7, 2024134.60141.60134.60141.10141.07176,529
May 3, 2024135.20136.80134.60136.60136.57104,900
May 2, 2024134.80135.80133.80135.00134.9753,751
May 1, 2024133.70135.60133.70134.00133.9741,725
Apr 30, 2024134.60135.80133.20135.20135.17227,229
Apr 29, 2024134.60136.60134.60134.80134.7743,309
Apr 26, 2024131.20134.80131.20134.00133.97157,705
Apr 25, 2024132.00132.80130.00130.20130.17114,619
Apr 24, 2024128.00131.60128.00131.60131.57107,931
Apr 23, 2024126.60128.00126.40127.40127.3753,875
Apr 22, 2024125.40126.80125.00125.40125.3725,476
Apr 19, 2024126.00126.00123.40124.20124.1795,897
Apr 18, 2024 1.67 Dividend
Apr 18, 2024125.00127.00124.00126.60126.5796,436
Apr 17, 2024124.60127.80124.20125.80125.7581,329
Apr 16, 2024123.20126.40123.00125.40125.3594,816
Apr 15, 2024124.40128.20124.40125.80125.7579,940
Apr 12, 2024125.20125.80123.60124.00123.9577,826
Apr 11, 2024125.40125.60124.00125.20125.1595,695
Apr 10, 2024125.70126.20123.60124.40124.3599,556
Apr 9, 2024124.60126.00124.00125.20125.1564,799
Apr 8, 2024125.60125.80124.40125.40125.3560,900
Apr 5, 2024127.40127.40125.20125.20125.1530,937
Apr 4, 2024128.50128.60126.80127.90127.8569,371
Apr 3, 2024129.20129.20127.40128.40128.35355,043
Apr 2, 2024131.80131.80128.20128.80128.75422,502
Mar 28, 2024132.40132.80131.20131.70131.6562,840
Mar 27, 2024133.60134.00132.20133.40133.3595,364
Mar 26, 2024131.80134.00131.80133.60133.55135,777
Mar 25, 2024134.00134.20132.20132.50132.4594,282
Mar 22, 2024135.80135.80133.40134.00133.95149,821
Mar 21, 2024137.60137.60134.60135.60135.55343,329
Mar 20, 2024137.40138.20136.20136.60136.5557,395
Mar 19, 2024137.40138.00135.00137.20137.15210,328
Mar 18, 2024142.00142.00137.60137.70137.6593,351
Mar 15, 2024142.80142.90141.00141.00140.95178,930
Mar 14, 2024142.00143.80140.80142.60142.5568,342
Mar 13, 2024141.60141.60139.40141.00140.9572,898
Mar 12, 2024139.50141.20139.40140.80140.7597,115
Mar 11, 2024140.80142.20138.80139.40139.3582,149
Mar 8, 2024141.20142.20136.80141.60141.5595,314
Mar 7, 2024135.60145.60135.60139.60139.55461,271
Mar 6, 2024134.00137.40133.20136.60136.55111,236