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 |
| Jan 17, 2024 | £113.40 | £113.80 | £110.20 | £112.20 | 941 602 |
| Jan 16, 2024 | £115.00 | £116.80 | £112.40 | £113.00 | 466 333 |
| Jan 15, 2024 | £114.00 | £117.02 | £112.50 | £113.80 | 944 232 |
| Jan 12, 2024 | £112.00 | £116.60 | £110.80 | £115.40 | 1 256 051 |
| Jan 11, 2024 | £111.00 | £116.00 | £110.00 | £111.60 | 1 299 287 |
| Jan 10, 2024 | £106.00 | £111.00 | £106.00 | £110.40 | 599 723 |
| Jan 09, 2024 | £110.00 | £110.00 | £107.60 | £108.00 | 331 252 |
| Jan 08, 2024 | £110.00 | £111.80 | £107.60 | £110.00 | 371 427 |
| Jan 05, 2024 | £106.00 | £112.00 | £106.00 | £111.00 | 511 734 |
| Jan 04, 2024 | £105.95 | £107.80 | £104.00 | £107.20 | 5 817 142 |
| Jan 03, 2024 | £107.02 | £107.80 | £104.60 | £105.20 | 1 237 515 |
| Jan 02, 2024 | £108.68 | £111.00 | £106.20 | £107.00 | 1 317 199 |
| Dec 29, 2023 | £108.00 | £109.80 | £107.00 | £107.20 | 195 627 |
| Dec 28, 2023 | £110.00 | £110.00 | £110.00 | £110.00 | 0 |
| Dec 27, 2023 | £111.40 | £113.20 | £107.20 | £110.00 | 881 626 |
| Dec 22, 2023 | £110.96 | £112.80 | £107.00 | £110.00 | 398 195 |
| Dec 21, 2023 | £111.20 | £111.20 | £111.20 | £111.20 | 0 |
| Dec 20, 2023 | £107.80 | £111.20 | £105.20 | £111.20 | 1 045 368 |
| Dec 19, 2023 | £108.00 | £108.00 | £102.60 | £106.40 | 290 551 |
| Dec 18, 2023 | £105.00 | £106.80 | £103.40 | £105.00 | 1 097 490 |
| Dec 15, 2023 | £105.40 | £107.80 | £101.80 | £105.00 | 1 048 149 |
| Dec 14, 2023 | £100.00 | £106.40 | £100.00 | £105.40 | 576 536 |
| Dec 13, 2023 | £105.40 | £105.40 | £101.56 | £102.20 | 198 124 |
| Dec 12, 2023 | £102.00 | £103.40 | £100.00 | £102.20 | 967 326 |
| Dec 11, 2023 | £104.00 | £105.60 | £101.60 | £101.80 | 1 226 676 |
