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 |
| Feb 21, 2024 | £128.47 | £130.60 | £128.00 | £129.60 | 572 650 |
| Feb 20, 2024 | £129.00 | £131.00 | £128.00 | £129.20 | 733 079 |
| Feb 19, 2024 | £128.30 | £130.00 | £128.00 | £129.40 | 610 797 |
| Feb 16, 2024 | £129.00 | £129.80 | £127.20 | £128.60 | 1 622 019 |
| Feb 15, 2024 | £127.40 | £130.20 | £125.40 | £128.20 | 2 881 429 |
| Feb 14, 2024 | £127.00 | £127.60 | £125.80 | £126.60 | 1 152 409 |
| Feb 13, 2024 | £128.00 | £130.80 | £126.20 | £128.00 | 2 363 291 |
| Feb 12, 2024 | £131.00 | £133.00 | £129.50 | £131.00 | 684 420 |
| Feb 09, 2024 | £130.00 | £134.20 | £128.00 | £131.20 | 1 791 472 |
| Feb 08, 2024 | £128.00 | £128.00 | £125.47 | £127.60 | 454 859 |
| Feb 07, 2024 | £129.80 | £129.80 | £125.60 | £125.60 | 478 420 |
| Feb 06, 2024 | £129.80 | £129.80 | £124.80 | £126.60 | 496 130 |
| Feb 05, 2024 | £129.40 | £129.40 | £125.00 | £125.20 | 414 522 |
| Feb 02, 2024 | £127.80 | £128.80 | £126.40 | £128.40 | 749 672 |
| Feb 01, 2024 | £125.60 | £129.80 | £125.60 | £126.20 | 766 490 |
| Jan 31, 2024 | £126.20 | £129.80 | £126.20 | £127.80 | 439 716 |
| Jan 30, 2024 | £125.50 | £129.20 | £124.20 | £127.80 | 570 920 |
| Jan 29, 2024 | £127.60 | £129.00 | £125.40 | £125.80 | 412 620 |
| Jan 26, 2024 | £127.80 | £128.00 | £124.40 | £127.80 | 692 526 |
| Jan 25, 2024 | £127.80 | £127.80 | £123.60 | £125.20 | 1 100 624 |
| Jan 24, 2024 | £123.00 | £127.62 | £123.00 | £126.40 | 969 093 |
| Jan 23, 2024 | £130.00 | £131.40 | £123.60 | £124.40 | 1 756 049 |
| Jan 22, 2024 | £124.20 | £129.00 | £123.20 | £129.00 | 1 201 491 |
| Jan 19, 2024 | £123.70 | £127.00 | £123.00 | £124.20 | 4 883 622 |
| Jan 18, 2024 | £114.26 | £127.00 | £113.00 | £124.60 | 10 477 480 |
