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 |
| Jul 20, 2023 | £85.00 | £90.50 | £84.85 | £89.00 | 5 091 863 |
| Jul 19, 2023 | £80.90 | £85.90 | £80.30 | £84.20 | 4 466 520 |
| Jul 18, 2023 | £82.30 | £82.30 | £80.00 | £80.10 | 3 391 720 |
| Jul 17, 2023 | £82.00 | £83.60 | £79.40 | £79.80 | 962 642 |
| Jul 14, 2023 | £80.00 | £82.50 | £80.00 | £82.10 | 689 083 |
| Jul 13, 2023 | £82.00 | £82.00 | £77.90 | £81.30 | 649 657 |
| Jul 12, 2023 | £77.11 | £81.20 | £74.10 | £81.20 | 1 390 796 |
| Jul 11, 2023 | £76.48 | £78.50 | £76.48 | £77.90 | 444 121 |
| Jul 10, 2023 | £75.50 | £75.50 | £75.50 | £75.50 | 0 |
| Jul 07, 2023 | £75.50 | £75.50 | £75.50 | £75.50 | 0 |
| Jul 06, 2023 | £77.00 | £77.00 | £72.20 | £75.50 | 740 149 |
| Jul 05, 2023 | £76.40 | £76.40 | £74.30 | £75.50 | 376 847 |
| Jul 04, 2023 | £75.50 | £75.60 | £73.71 | £74.80 | 1 172 183 |
| Jul 03, 2023 | £75.10 | £75.10 | £75.10 | £75.10 | 0 |
| Jun 30, 2023 | £74.20 | £75.70 | £74.10 | £75.10 | 901 916 |
| Jun 29, 2023 | £76.00 | £77.20 | £73.60 | £74.60 | 469 897 |
| Jun 28, 2023 | £77.00 | £77.30 | £74.50 | £76.10 | 742 942 |
| Jun 27, 2023 | £75.70 | £76.00 | £73.00 | £75.10 | 1 625 261 |
| Jun 26, 2023 | £81.80 | £81.80 | £74.80 | £75.70 | 699 655 |
| Jun 23, 2023 | £78.10 | £80.20 | £76.80 | £77.00 | 723 828 |
| Jun 22, 2023 | £78.60 | £78.80 | £77.00 | £77.70 | 837 522 |
| Jun 21, 2023 | £78.30 | £78.90 | £77.90 | £77.90 | 425 649 |
| Jun 20, 2023 | £78.80 | £79.10 | £77.54 | £78.30 | 495 720 |
| Jun 19, 2023 | £80.00 | £80.70 | £78.00 | £78.80 | 415 126 |
| Jun 16, 2023 | £82.00 | £82.00 | £79.40 | £80.30 | 1 489 865 |
