Kier Group Plc Share Price history. The following table shows end-of-day data KIE.L historical share prices for Kier Group Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 20181,001.001,019.00973.00953.25710,960
Fri, 19th Jan 20181,041.001,041.50970.50994.001,077,430
Thu, 18th Jan 20181,098.001,116.001,033.751,041.50531,131
Wed, 17th Jan 20181,146.001,146.001,074.001,097.00428,123
Tue, 16th Jan 20181,124.001,166.001,107.001,122.50413,660
Mon, 15th Jan 20181,095.001,147.001,068.001,120.00404,890
Fri, 12th Jan 20181,056.001,107.001,049.001,082.00405,082
Thu, 11th Jan 20181,079.001,082.001,058.001,058.00127,266
Wed, 10th Jan 20181,092.001,108.001,068.501,079.00240,531
Tue, 9th Jan 20181,093.001,098.001,085.501,090.00217,928
Mon, 8th Jan 20181,101.001,113.001,066.501,090.0097,513
Fri, 5th Jan 20181,090.001,107.001,076.001,102.00137,313
Thu, 4th Jan 20181,079.001,114.001,074.001,090.00145,855
Wed, 3rd Jan 20181,089.001,093.001,077.001,078.00118,535
Tue, 2nd Jan 20181,087.001,094.501,064.501,092.00134,195
Mon, 1st Jan 20180.000.000.001,088.000
Fri, 29th Dec 20171,101.001,109.001,042.751,088.0099,381
Thu, 28th Dec 20171,053.001,100.000.001,099.00140,856
Wed, 27th Dec 20171,096.001,114.001,080.001,094.50106,739
Tue, 26th Dec 20170.000.000.001,090.000
Mon, 25th Dec 20170.000.000.001,090.000
Fri, 22nd Dec 20171,088.001,111.501,083.001,090.0073,967
Thu, 21st Dec 20171,090.001,112.501,084.001,090.00147,717
Wed, 20th Dec 20171,106.001,106.001,078.001,090.00166,350
Tue, 19th Dec 20171,082.001,096.501,074.001,086.00226,673
Mon, 18th Dec 20171,064.001,096.001,060.501,079.50179,926
Fri, 15th Dec 20171,047.001,047.001,042.001,061.00269,647
Thu, 14th Dec 20171,059.001,059.001,044.001,050.00215,240
Wed, 13th Dec 20171,056.001,063.001,046.001,054.00256,262
Tue, 12th Dec 20171,057.001,058.001,044.001,053.00251,423
Mon, 11th Dec 20171,052.001,054.001,044.001,054.00152,123
Fri, 8th Dec 20171,025.001,049.001,025.001,049.00178,780
Wed, 6th Dec 20171,043.001,043.001,025.001,029.00167,759
Tue, 5th Dec 20171,061.001,062.001,039.001,047.00227,995
Mon, 4th Dec 20171,035.001,053.001,026.001,054.00263,648
Fri, 1st Dec 20171,040.001,044.001,030.001,030.00310,052
Thu, 30th Nov 20171,027.001,035.001,014.001,027.00152,369
Wed, 29th Nov 2017997.501,032.00996.501,031.00462,459
Tue, 28th Nov 2017992.501,012.00992.50996.50231,054
Mon, 27th Nov 20171,016.001,016.00984.00993.50332,898
Fri, 24th Nov 20171,017.001,020.00994.50995.00433,169
Thu, 23rd Nov 20171,022.001,025.001,013.001,019.00337,277
Wed, 22nd Nov 20171,016.001,030.001,012.001,019.00285,197
Tue, 21st Nov 20171,039.001,039.001,016.001,016.00217,841
Mon, 20th Nov 20171,055.001,071.001,024.001,028.00412,250
Fri, 17th Nov 20171,031.001,052.001,006.001,049.00791,022
Thu, 16th Nov 20171,001.001,021.00997.501,019.00201,768
Wed, 15th Nov 20171,028.001,028.001,000.001,004.00331,228
Tue, 14th Nov 20171,015.001,037.001,012.001,028.00338,742
Mon, 13th Nov 20171,040.001,049.001,011.001,013.00183,963
Showing 1 to 50 of 2,835 entries