XLON:KIE
Kier Group plc Stock Price (Quote)
£131.00
+2.60 (+2.02%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £122.60 | £135.40 | Wednesday, 24th Apr 2024 KIE.L stock ended at £131.00. This is 2.02% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.82% from a day low at £127.40 to a day high of £132.27. |
| 90 days | £122.60 | £143.84 | |
| 52 weeks | £72.20 | £143.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | £128.00 | £132.27 | £127.40 | £131.00 | 1 292 829 |
| Apr 23, 2024 | £126.80 | £128.40 | £126.20 | £128.40 | 1 506 343 |
| Apr 22, 2024 | £125.00 | £126.80 | £124.80 | £126.20 | 1 015 127 |
| Apr 19, 2024 | £125.50 | £126.40 | £123.00 | £124.40 | 997 821 |
| Apr 18, 2024 | £124.00 | £127.40 | £123.60 | £127.00 | 727 407 |
| Apr 17, 2024 | £124.00 | £128.19 | £124.00 | £125.00 | 1 135 741 |
| Apr 16, 2024 | £124.00 | £126.60 | £122.60 | £125.40 | 1 214 177 |
| Apr 15, 2024 | £124.00 | £128.40 | £124.00 | £125.40 | 2 051 164 |
| Apr 12, 2024 | £127.40 | £127.40 | £123.80 | £124.40 | 809 582 |
| Apr 11, 2024 | £126.40 | £126.40 | £124.00 | £125.00 | 1 015 826 |
| Apr 10, 2024 | £125.00 | £126.20 | £123.40 | £124.80 | 1 371 971 |
| Apr 09, 2024 | £124.00 | £126.20 | £124.00 | £125.20 | 1 656 170 |
| Apr 08, 2024 | £128.00 | £128.00 | £124.40 | £125.60 | 1 056 600 |
| Apr 05, 2024 | £127.40 | £128.00 | £125.20 | £125.40 | 1 775 253 |
| Apr 04, 2024 | £128.80 | £129.20 | £126.63 | £128.60 | 3 521 599 |
| Apr 03, 2024 | £131.00 | £131.00 | £127.40 | £128.60 | 3 991 203 |
| Apr 02, 2024 | £131.60 | £131.60 | £131.60 | £131.60 | 0 |
| Mar 28, 2024 | £133.60 | £134.00 | £131.00 | £131.60 | 931 051 |
| Mar 27, 2024 | £135.40 | £135.40 | £132.20 | £133.00 | 979 225 |
| Mar 26, 2024 | £132.20 | £134.00 | £131.60 | £134.00 | 5 232 070 |
| Mar 25, 2024 | £134.00 | £134.60 | £132.00 | £132.00 | 2 067 263 |
| Mar 22, 2024 | £135.80 | £136.20 | £133.40 | £133.60 | 2 026 309 |
| Mar 21, 2024 | £139.00 | £139.00 | £134.60 | £135.60 | 4 535 218 |
| Mar 20, 2024 | £138.20 | £138.20 | £136.20 | £136.80 | 1 489 698 |
| Mar 19, 2024 | £140.00 | £140.00 | £134.80 | £137.60 | 4 202 832 |
