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 |
| Feb 04, 2016 | £1,297.00 | £1,306.00 | £1,274.00 | £1,285.00 | 156 643 |
| Feb 03, 2016 | £1,324.00 | £1,324.00 | £1,260.00 | £1,273.00 | 110 574 |
| Feb 02, 2016 | £1,328.00 | £1,331.00 | £1,309.00 | £1,316.00 | 95 263 |
| Feb 01, 2016 | £1,350.00 | £1,350.00 | £1,320.00 | £1,332.00 | 167 534 |
| Jan 29, 2016 | £1,281.00 | £1,334.00 | £1,259.00 | £1,333.00 | 201 672 |
| Jan 28, 2016 | £1,229.00 | £1,285.00 | £1,226.00 | £1,261.00 | 185 696 |
| Jan 27, 2016 | £1,218.00 | £1,225.00 | £1,195.00 | £1,217.00 | 221 125 |
| Jan 26, 2016 | £1,198.00 | £1,223.00 | £1,198.00 | £1,212.00 | 125 173 |
| Jan 25, 2016 | £1,235.00 | £1,235.00 | £1,210.00 | £1,225.00 | 108 415 |
| Jan 22, 2016 | £1,218.00 | £1,241.00 | £1,196.00 | £1,222.00 | 143 230 |
| Jan 21, 2016 | £1,182.00 | £1,197.00 | £1,154.00 | £1,192.00 | 148 153 |
| Jan 20, 2016 | £1,195.00 | £1,197.00 | £1,157.00 | £1,170.00 | 273 992 |
| Jan 19, 2016 | £1,236.00 | £1,242.00 | £1,212.00 | £1,219.00 | 143 959 |
| Jan 18, 2016 | £1,228.00 | £1,250.00 | £1,220.00 | £1,230.00 | 160 417 |
| Jan 15, 2016 | £1,263.00 | £1,267.00 | £1,222.00 | £1,250.00 | 311 571 |
| Jan 14, 2016 | £1,289.00 | £1,289.00 | £1,243.00 | £1,256.00 | 109 421 |
| Jan 13, 2016 | £1,298.00 | £1,298.00 | £1,281.00 | £1,285.00 | 158 870 |
| Jan 12, 2016 | £1,293.00 | £1,301.00 | £1,282.00 | £1,282.00 | 128 306 |
| Jan 11, 2016 | £1,287.00 | £1,303.00 | £1,287.00 | £1,291.00 | 198 030 |
| Jan 08, 2016 | £1,278.00 | £1,309.00 | £1,278.00 | £1,295.00 | 90 391 |
| Jan 07, 2016 | £1,318.00 | £1,318.00 | £1,285.00 | £1,294.00 | 291 988 |
| Jan 06, 2016 | £1,327.00 | £1,339.00 | £1,310.00 | £1,316.00 | 178 184 |
| Jan 05, 2016 | £1,354.00 | £1,368.00 | £1,334.00 | £1,334.00 | 109 168 |
