XLON:KIE
Kier Group plc Stock Price (Quote)
£136.80
+1.20 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £122.60 | £137.60 | Friday, 3rd May 2024 KIE.L stock ended at £136.80. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.79% from a day low at £134.40 to a day high of £136.80. |
| 90 days | £122.60 | £143.84 | |
| 52 weeks | £72.20 | £143.84 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £80.00 | £81.00 | £78.04 | £79.40 | 562 986 |
| Jun 14, 2023 | £82.30 | £82.30 | £79.90 | £80.30 | 334 547 |
| Jun 13, 2023 | £80.70 | £80.80 | £79.90 | £80.00 | 421 125 |
| Jun 12, 2023 | £81.90 | £83.40 | £80.00 | £80.30 | 364 617 |
| Jun 09, 2023 | £81.00 | £81.90 | £80.20 | £80.90 | 383 772 |
| Jun 08, 2023 | £82.30 | £82.80 | £80.70 | £81.20 | 723 060 |
| Jun 07, 2023 | £81.00 | £82.10 | £81.00 | £82.00 | 621 655 |
| Jun 06, 2023 | £82.30 | £82.30 | £81.00 | £81.30 | 307 014 |
| Jun 05, 2023 | £81.90 | £83.55 | £81.30 | £81.80 | 1 701 917 |
| Jun 02, 2023 | £81.90 | £81.90 | £80.19 | £81.10 | 868 125 |
| Jun 01, 2023 | £78.70 | £80.80 | £77.60 | £80.00 | 1 022 101 |
| May 31, 2023 | £81.90 | £81.90 | £77.20 | £77.50 | 883 411 |
| May 30, 2023 | £81.90 | £81.90 | £78.56 | £79.90 | 600 901 |
| May 26, 2023 | £81.90 | £81.90 | £78.90 | £78.90 | 548 631 |
| May 25, 2023 | £81.90 | £81.90 | £78.22 | £79.10 | 2 180 165 |
| May 24, 2023 | £81.90 | £81.90 | £78.30 | £78.90 | 1 409 147 |
| May 23, 2023 | £81.90 | £81.90 | £80.60 | £80.60 | 705 056 |
| May 22, 2023 | £81.60 | £82.60 | £81.10 | £81.10 | 1 408 675 |
| May 19, 2023 | £80.30 | £82.50 | £79.60 | £81.90 | 2 402 814 |
| May 18, 2023 | £77.90 | £80.50 | £77.79 | £80.30 | 1 710 910 |
| May 17, 2023 | £77.70 | £77.70 | £77.70 | £77.70 | 0 |
| May 16, 2023 | £78.00 | £78.60 | £77.10 | £77.70 | 399 583 |
| May 15, 2023 | £77.00 | £78.00 | £77.00 | £78.00 | 545 348 |
| May 12, 2023 | £74.00 | £77.60 | £74.00 | £77.00 | 692 495 |
| May 11, 2023 | £76.54 | £76.70 | £74.70 | £75.70 | 1 757 278 |
