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 |
| Nov 03, 2023 | £104.00 | £105.60 | £102.80 | £103.00 | 882 080 |
| Nov 02, 2023 | £103.20 | £104.80 | £102.50 | £103.40 | 1 542 131 |
| Nov 01, 2023 | £101.00 | £103.00 | £99.70 | £102.60 | 899 833 |
| Oct 31, 2023 | £98.00 | £102.20 | £96.60 | £100.80 | 4 114 970 |
| Oct 30, 2023 | £102.00 | £102.00 | £97.50 | £97.90 | 294 998 |
| Oct 27, 2023 | £101.60 | £101.60 | £98.10 | £99.50 | 841 549 |
| Oct 26, 2023 | £98.60 | £99.50 | £95.10 | £98.90 | 1 271 067 |
| Oct 25, 2023 | £99.52 | £100.60 | £95.80 | £98.00 | 936 822 |
| Oct 24, 2023 | £100.37 | £101.60 | £98.70 | £98.70 | 516 601 |
| Oct 23, 2023 | £101.92 | £101.92 | £99.30 | £100.80 | 1 255 709 |
| Oct 20, 2023 | £102.00 | £104.00 | £99.10 | £100.60 | 1 104 801 |
| Oct 19, 2023 | £104.00 | £104.00 | £100.60 | £102.80 | 612 497 |
| Oct 18, 2023 | £103.40 | £108.00 | £103.40 | £104.00 | 1 140 036 |
| Oct 17, 2023 | £106.32 | £107.60 | £103.80 | £106.80 | 728 959 |
| Oct 16, 2023 | £109.60 | £109.60 | £103.00 | £106.20 | 909 258 |
| Oct 13, 2023 | £109.80 | £109.80 | £104.00 | £105.80 | 549 490 |
| Oct 12, 2023 | £107.88 | £108.40 | £106.80 | £108.00 | 1 650 342 |
| Oct 11, 2023 | £109.00 | £109.00 | £105.70 | £107.00 | 1 717 944 |
| Oct 10, 2023 | £106.00 | £108.80 | £104.20 | £108.20 | 2 509 452 |
| Oct 09, 2023 | £109.00 | £109.00 | £104.00 | £105.00 | 1 196 450 |
| Oct 06, 2023 | £109.40 | £109.40 | £106.80 | £109.00 | 2 398 503 |
| Oct 05, 2023 | £109.20 | £109.20 | £109.20 | £109.20 | 0 |
| Oct 04, 2023 | £110.42 | £111.00 | £107.40 | £109.20 | 2 391 532 |
| Oct 03, 2023 | £112.25 | £114.40 | £109.67 | £110.80 | 2 569 337 |
| Oct 02, 2023 | £115.00 | £115.00 | £115.00 | £115.00 | 0 |
