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 |
| Sep 29, 2023 | £114.60 | £115.80 | £112.40 | £115.00 | 1 269 593 |
| Sep 28, 2023 | £115.04 | £117.60 | £112.00 | £113.40 | 1 027 671 |
| Sep 27, 2023 | £114.00 | £115.00 | £112.75 | £113.80 | 556 551 |
| Sep 26, 2023 | £113.00 | £117.20 | £112.40 | £113.80 | 1 888 555 |
| Sep 25, 2023 | £110.60 | £113.00 | £107.80 | £113.00 | 2 281 277 |
| Sep 22, 2023 | £110.00 | £111.60 | £109.60 | £110.60 | 2 192 978 |
| Sep 21, 2023 | £110.20 | £112.00 | £110.00 | £110.00 | 2 947 947 |
| Sep 20, 2023 | £107.60 | £112.60 | £107.00 | £110.40 | 5 524 885 |
| Sep 19, 2023 | £103.80 | £107.26 | £102.80 | £106.80 | 3 181 040 |
| Sep 18, 2023 | £100.00 | £104.80 | £100.00 | £104.00 | 3 323 644 |
| Sep 15, 2023 | £93.00 | £101.00 | £93.00 | £100.20 | 4 150 489 |
| Sep 14, 2023 | £88.00 | £93.00 | £87.84 | £92.20 | 4 906 894 |
| Sep 13, 2023 | £88.88 | £91.40 | £86.60 | £87.00 | 1 284 285 |
| Sep 12, 2023 | £89.75 | £91.40 | £88.20 | £88.60 | 725 962 |
| Sep 11, 2023 | £87.20 | £89.32 | £87.00 | £88.20 | 823 859 |
| Sep 08, 2023 | £87.60 | £89.00 | £85.60 | £87.20 | 313 752 |
| Sep 07, 2023 | £86.60 | £86.60 | £86.60 | £86.60 | 0 |
| Sep 06, 2023 | £87.00 | £87.00 | £84.00 | £86.60 | 964 856 |
| Sep 05, 2023 | £83.00 | £85.00 | £83.00 | £84.80 | 1 394 947 |
| Sep 04, 2023 | £84.70 | £85.90 | £83.20 | £83.50 | 793 893 |
| Sep 01, 2023 | £85.22 | £85.40 | £83.20 | £84.00 | 663 340 |
| Aug 31, 2023 | £86.23 | £86.70 | £84.50 | £84.90 | 743 140 |
| Aug 30, 2023 | £84.90 | £84.90 | £84.90 | £84.90 | 0 |
| Aug 29, 2023 | £85.40 | £86.50 | £84.90 | £86.20 | 956 341 |
| Aug 25, 2023 | £83.22 | £85.40 | £82.75 | £84.90 | 327 414 |
