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 |
| 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 |
| Mar 18, 2024 | £143.00 | £143.00 | £137.60 | £137.60 | 2 113 140 |
| Mar 15, 2024 | £142.80 | £143.00 | £141.00 | £141.40 | 15 960 470 |
| Mar 14, 2024 | £142.60 | £143.84 | £140.96 | £143.00 | 984 951 |
| Mar 13, 2024 | £143.00 | £143.00 | £139.40 | £142.00 | 625 243 |
| Mar 12, 2024 | £142.00 | £142.00 | £139.20 | £142.00 | 932 591 |
| Mar 11, 2024 | £141.20 | £142.60 | £138.80 | £140.00 | 1 440 430 |
| Mar 08, 2024 | £140.25 | £142.80 | £136.36 | £142.60 | 1 391 796 |
| Mar 07, 2024 | £136.00 | £136.00 | £136.00 | £136.00 | 0 |
| Mar 06, 2024 | £134.21 | £137.50 | £133.00 | £136.00 | 2 244 836 |
| Mar 05, 2024 | £134.20 | £135.20 | £132.60 | £133.00 | 783 832 |
| Mar 04, 2024 | £138.60 | £138.60 | £134.70 | £135.00 | 957 185 |
| Mar 01, 2024 | £135.00 | £140.00 | £135.00 | £137.60 | 1 315 101 |
| Feb 29, 2024 | £130.00 | £137.00 | £130.00 | £136.00 | 2 114 054 |
| Feb 28, 2024 | £132.20 | £134.80 | £131.00 | £131.20 | 1 132 952 |
| Feb 27, 2024 | £131.20 | £134.20 | £130.40 | £132.80 | 915 111 |
| Feb 26, 2024 | £131.00 | £134.00 | £129.60 | £132.00 | 2 332 147 |
| Feb 23, 2024 | £132.00 | £134.20 | £130.00 | £130.20 | 1 256 168 |
| Feb 22, 2024 | £130.20 | £133.40 | £129.40 | £132.80 | 881 028 |
