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 |
| Mar 10, 2016 | £1,287.00 | £1,299.00 | £1,280.00 | £1,283.00 | 112 172 |
| Mar 09, 2016 | £1,301.00 | £1,306.00 | £1,291.00 | £1,293.00 | 91 232 |
| Mar 08, 2016 | £1,308.00 | £1,321.00 | £1,300.00 | £1,300.00 | 69 631 |
| Mar 07, 2016 | £1,336.00 | £1,354.00 | £1,311.00 | £1,321.00 | 71 192 |
| Mar 04, 2016 | £1,346.00 | £1,355.00 | £1,332.00 | £1,352.00 | 92 343 |
| Mar 03, 2016 | £1,320.00 | £1,338.00 | £1,307.00 | £1,331.00 | 92 965 |
| Mar 02, 2016 | £1,356.00 | £1,358.00 | £1,316.00 | £1,322.00 | 96 257 |
| Mar 01, 2016 | £1,330.00 | £1,357.00 | £1,316.00 | £1,356.00 | 189 320 |
| Feb 29, 2016 | £1,308.00 | £1,329.00 | £1,305.00 | £1,329.00 | 104 930 |
| Feb 26, 2016 | £1,330.00 | £1,338.00 | £1,317.00 | £1,317.00 | 88 412 |
| Feb 25, 2016 | £1,332.00 | £1,332.00 | £1,303.00 | £1,320.00 | 79 203 |
| Feb 24, 2016 | £1,259.00 | £1,313.00 | £1,259.00 | £1,303.00 | 139 751 |
| Feb 23, 2016 | £1,288.00 | £1,299.00 | £1,266.00 | £1,272.00 | 76 015 |
| Feb 22, 2016 | £1,266.00 | £1,298.00 | £1,266.00 | £1,285.00 | 127 696 |
| Feb 19, 2016 | £1,288.00 | £1,304.00 | £1,267.00 | £1,272.00 | 190 300 |
| Feb 18, 2016 | £1,290.00 | £1,304.00 | £1,285.00 | £1,304.00 | 415 706 |
| Feb 17, 2016 | £1,268.00 | £1,307.00 | £1,258.00 | £1,300.00 | 95 305 |
| Feb 16, 2016 | £1,285.00 | £1,285.00 | £1,251.00 | £1,258.00 | 63 517 |
| Feb 15, 2016 | £1,284.00 | £1,285.00 | £1,257.00 | £1,274.00 | 147 762 |
| Feb 12, 2016 | £1,193.00 | £1,262.00 | £1,193.00 | £1,246.00 | 248 187 |
| Feb 11, 2016 | £1,255.00 | £1,257.00 | £1,201.00 | £1,201.00 | 147 164 |
| Feb 10, 2016 | £1,245.00 | £1,273.00 | £1,242.00 | £1,245.00 | 119 756 |
| Feb 09, 2016 | £1,233.00 | £1,251.00 | £1,202.00 | £1,240.00 | 166 783 |
| Feb 08, 2016 | £1,261.00 | £1,284.00 | £1,215.00 | £1,216.00 | 112 241 |
| Feb 05, 2016 | £1,274.00 | £1,305.00 | £1,274.00 | £1,284.00 | 115 749 |
