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 |
| Aug 24, 2023 | £83.10 | £83.90 | £82.69 | £83.60 | 336 458 |
| Aug 23, 2023 | £82.70 | £83.75 | £82.20 | £83.10 | 359 966 |
| Aug 22, 2023 | £85.40 | £85.40 | £81.60 | £82.70 | 171 354 |
| Aug 21, 2023 | £83.20 | £85.70 | £81.10 | £81.60 | 422 582 |
| Aug 18, 2023 | £84.90 | £86.00 | £81.30 | £83.10 | 954 854 |
| Aug 17, 2023 | £85.00 | £85.90 | £84.00 | £84.80 | 837 737 |
| Aug 16, 2023 | £86.50 | £88.00 | £84.50 | £85.00 | 530 627 |
| Aug 15, 2023 | £86.80 | £90.00 | £85.60 | £86.20 | 526 122 |
| Aug 14, 2023 | £86.90 | £87.26 | £84.68 | £86.50 | 427 602 |
| Aug 11, 2023 | £88.00 | £89.40 | £86.90 | £86.90 | 892 908 |
| Aug 10, 2023 | £88.50 | £88.70 | £87.60 | £88.00 | 528 573 |
| Aug 09, 2023 | £88.60 | £89.90 | £87.10 | £88.50 | 418 786 |
| Aug 08, 2023 | £89.00 | £89.90 | £87.40 | £88.40 | 449 120 |
| Aug 07, 2023 | £89.00 | £89.80 | £87.60 | £88.70 | 399 229 |
| Aug 04, 2023 | £87.60 | £88.70 | £87.30 | £88.50 | 694 577 |
| Aug 03, 2023 | £90.00 | £90.00 | £86.15 | £87.60 | 1 039 465 |
| Aug 02, 2023 | £87.80 | £89.90 | £87.10 | £87.40 | 621 551 |
| Aug 01, 2023 | £88.00 | £90.30 | £86.70 | £87.40 | 530 728 |
| Jul 31, 2023 | £87.00 | £88.30 | £86.60 | £87.80 | 755 263 |
| Jul 28, 2023 | £90.00 | £90.00 | £84.97 | £87.50 | 885 607 |
| Jul 27, 2023 | £90.00 | £90.40 | £88.40 | £89.80 | 1 086 320 |
| Jul 26, 2023 | £87.00 | £89.10 | £86.50 | £88.80 | 1 265 616 |
| Jul 25, 2023 | £90.00 | £90.00 | £87.10 | £87.20 | 812 289 |
| Jul 24, 2023 | £90.00 | £91.00 | £88.60 | £90.00 | 1 854 776 |
| Jul 21, 2023 | £88.70 | £91.00 | £88.33 | £89.30 | 2 608 323 |
