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 |
| Dec 08, 2023 | £108.60 | £109.80 | £105.20 | £105.60 | 541 795 |
| Dec 07, 2023 | £108.40 | £109.40 | £106.80 | £108.40 | 498 035 |
| Dec 06, 2023 | £107.60 | £110.40 | £107.00 | £109.00 | 844 808 |
| Dec 05, 2023 | £110.00 | £110.00 | £106.40 | £109.20 | 228 270 |
| Dec 04, 2023 | £109.40 | £111.60 | £107.96 | £109.00 | 841 500 |
| Dec 01, 2023 | £110.00 | £110.40 | £107.40 | £110.20 | 373 769 |
| Nov 30, 2023 | £108.60 | £110.20 | £103.60 | £108.80 | 1 411 254 |
| Nov 29, 2023 | £104.40 | £109.00 | £102.60 | £108.20 | 656 726 |
| Nov 28, 2023 | £104.60 | £105.80 | £102.60 | £105.00 | 591 531 |
| Nov 27, 2023 | £106.00 | £106.00 | £106.00 | £106.00 | 0 |
| Nov 24, 2023 | £105.20 | £108.00 | £105.20 | £106.00 | 398 793 |
| Nov 23, 2023 | £109.00 | £109.00 | £104.60 | £107.60 | 329 172 |
| Nov 22, 2023 | £105.00 | £107.20 | £103.20 | £106.40 | 916 874 |
| Nov 21, 2023 | £103.00 | £106.40 | £103.00 | £105.00 | 325 465 |
| Nov 20, 2023 | £106.20 | £108.40 | £105.40 | £105.40 | 523 109 |
| Nov 17, 2023 | £102.60 | £108.40 | £102.60 | £107.80 | 1 390 358 |
| Nov 16, 2023 | £110.00 | £110.00 | £103.30 | £105.40 | 1 492 109 |
| Nov 15, 2023 | £103.60 | £108.60 | £103.60 | £106.00 | 1 445 630 |
| Nov 14, 2023 | £105.40 | £106.20 | £102.00 | £104.80 | 1 861 228 |
| Nov 13, 2023 | £104.00 | £104.60 | £100.20 | £103.20 | 987 915 |
| Nov 10, 2023 | £103.80 | £104.80 | £101.60 | £104.00 | 491 712 |
| Nov 09, 2023 | £102.80 | £104.60 | £102.20 | £104.20 | 634 465 |
| Nov 08, 2023 | £104.60 | £104.60 | £99.10 | £103.00 | 459 235 |
| Nov 07, 2023 | £106.60 | £106.60 | £100.00 | £101.20 | 603 816 |
| Nov 06, 2023 | £105.00 | £106.40 | £101.40 | £101.60 | 591 480 |
