Kier Group
(KIE)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
16/05/2025
|
155.60p
|
162.00p
|
155.60p
|
161.00p
|
1,577,690
|
|
15/05/2025
|
158.00p
|
160.20p
|
156.60p
|
158.60p
|
1,297,751
|
|
14/05/2025
|
153.80p
|
159.80p
|
153.80p
|
159.40p
|
1,369,689
|
|
13/05/2025
|
160.00p
|
160.00p
|
157.00p
|
158.20p
|
1,400,261
|
|
12/05/2025
|
159.60p
|
163.00p
|
156.18p
|
157.80p
|
2,051,272
|
|
09/05/2025
|
162.60p
|
163.61p
|
157.10p
|
159.00p
|
1,903,570
|
|
08/05/2025
|
154.00p
|
162.40p
|
154.00p
|
162.00p
|
2,342,100
|
|
07/05/2025
|
150.00p
|
157.60p
|
150.00p
|
155.80p
|
3,395,141
|
|
06/05/2025
|
152.60p
|
155.00p
|
150.60p
|
152.40p
|
1,545,103
|
|
05/05/2025
|
149.00p
|
151.20p
|
147.80p
|
151.20p
|
1,079,241
|
|
02/05/2025
|
149.00p
|
151.20p
|
147.80p
|
151.20p
|
1,079,241
|
|
01/05/2025
|
141.40p
|
149.00p
|
141.40p
|
148.60p
|
1,357,314
|
|
30/04/2025
|
143.00p
|
147.46p
|
143.00p
|
145.20p
|
1,223,922
|
|
29/04/2025
|
141.40p
|
146.80p
|
141.40p
|
146.00p
|
2,549,707
|
|
28/04/2025
|
138.80p
|
142.80p
|
136.47p
|
142.00p
|
1,329,542
|
|
25/04/2025
|
136.80p
|
138.20p
|
135.47p
|
137.60p
|
758,857
|
|
24/04/2025
|
132.00p
|
138.40p
|
132.00p
|
135.00p
|
1,154,944
|
|
23/04/2025
|
136.00p
|
137.20p
|
134.20p
|
135.40p
|
1,251,437
|
|
22/04/2025
|
130.00p
|
135.00p
|
130.00p
|
133.40p
|
1,147,362
|
|
21/04/2025
|
130.60p
|
132.00p
|
129.20p
|
131.40p
|
955,330
|
|
18/04/2025
|
130.60p
|
132.00p
|
129.20p
|
131.40p
|
955,330
|
|
17/04/2025
|
130.60p
|
132.00p
|
129.20p
|
131.40p
|
955,330
|
|
16/04/2025
|
129.80p
|
131.60p
|
129.20p
|
131.40p
|
729,221
|
|
15/04/2025
|
127.00p
|
131.00p
|
127.00p
|
130.60p
|
813,869
|
|
14/04/2025
|
123.80p
|
128.40p
|
123.80p
|
127.80p
|
1,062,174
|
|
11/04/2025
|
120.60p
|
125.40p
|
120.60p
|
124.20p
|
814,692
|
|
10/04/2025
|
125.00p
|
127.00p
|
123.15p
|
123.40p
|
1,843,678
|
|
09/04/2025
|
116.80p
|
120.98p
|
116.80p
|
119.20p
|
1,960,448
|
|
08/04/2025
|
117.40p
|
124.00p
|
116.40p
|
122.20p
|
2,003,463
|
|
07/04/2025
|
112.20p
|
121.20p
|
107.20p
|
115.20p
|
5,527,778
|
|
04/04/2025
|
121.80p
|
123.00p
|
115.40p
|
116.80p
|
4,276,112
|
|
03/04/2025
|
128.40p
|
128.40p
|
122.80p
|
122.80p
|
2,111,224
|
|
02/04/2025
|
126.00p
|
128.20p
|
126.00p
|
128.20p
|
1,994,648
|
|
01/04/2025
|
125.00p
|
128.40p
|
125.00p
|
127.00p
|
3,504,147
|
|
31/03/2025
|
126.80p
|
129.40p
|
124.88p
|
125.00p
|
1,392,304
|
|
28/03/2025
|
133.00p
|
133.00p
|
129.20p
|
129.80p
|
1,315,930
|
|
27/03/2025
|
130.00p
|
131.08p
|
128.60p
|
130.00p
|
4,806,430
|
|
26/03/2025
|
125.60p
|
130.60p
|
125.60p
|
130.60p
|
2,214,175
|
|
25/03/2025
|
122.00p
|
126.00p
|
122.00p
|
125.20p
|
3,524,413
|
|
24/03/2025
|
121.00p
|
123.40p
|
121.00p
|
122.80p
|
825,857
|
|
21/03/2025
|
123.80p
|
124.40p
|
120.77p
|
121.80p
|
1,847,946
|
|
20/03/2025
|
120.00p
|
124.00p
|
120.00p
|
123.40p
|
1,819,032
|
|
19/03/2025
|
120.00p
|
122.00p
|
119.20p
|
121.60p
|
1,207,184
|
|
18/03/2025
|
121.20p
|
123.20p
|
119.40p
|
120.40p
|
4,247,685
|
|
17/03/2025
|
123.60p
|
124.51p
|
120.00p
|
120.00p
|
2,144,544
|
|
14/03/2025
|
121.80p
|
124.60p
|
121.20p
|
123.00p
|
1,597,851
|
|
13/03/2025
|
122.80p
|
124.80p
|
121.40p
|
121.60p
|
3,232,711
|
|
12/03/2025
|
124.40p
|
125.40p
|
121.80p
|
122.80p
|
3,773,322
|
|
11/03/2025
|
140.00p
|
142.40p
|
118.80p
|
122.20p
|
12,624,481
|
|
10/03/2025
|
145.00p
|
145.80p
|
138.60p
|
140.00p
|
1,117,309
|
|
07/03/2025
|
144.00p
|
144.40p
|
141.80p
|
143.80p
|
1,219,511
|
|
06/03/2025
|
147.00p
|
147.10p
|
144.20p
|
145.00p
|
707,700
|
|
05/03/2025
|
145.20p
|
147.00p
|
142.20p
|
145.20p
|
920,798
|
|
04/03/2025
|
144.00p
|
146.80p
|
140.80p
|
141.60p
|
872,256
|
|
03/03/2025
|
152.00p
|
152.00p
|
145.60p
|
146.60p
|
1,236,350
|
|
28/02/2025
|
149.00p
|
149.80p
|
147.00p
|
149.00p
|
2,595,267
|
|
27/02/2025
|
152.00p
|
153.80p
|
149.20p
|
150.00p
|
2,384,297
|
|
26/02/2025
|
154.00p
|
155.80p
|
150.80p
|
152.80p
|
3,465,064
|
|
25/02/2025
|
158.20p
|
158.20p
|
151.80p
|
152.80p
|
5,645,142
|
|
24/02/2025
|
153.20p
|
156.00p
|
153.20p
|
154.20p
|
2,224,738
|
|
21/02/2025
|
150.00p
|
156.80p
|
150.00p
|
154.00p
|
750,791
|
|
20/02/2025
|
153.60p
|
155.40p
|
153.00p
|
153.40p
|
695,082
|
|
19/02/2025
|
151.00p
|
156.00p
|
151.00p
|
153.60p
|
787,191
|
|
18/02/2025
|
151.20p
|
155.40p
|
151.20p
|
155.20p
|
711,644
|
|
17/02/2025
|
153.60p
|
154.40p
|
152.00p
|
154.00p
|
1,913,279
|
|
14/02/2025
|
148.20p
|
154.00p
|
148.00p
|
152.80p
|
541,427
|
|
13/02/2025
|
151.40p
|
152.80p
|
150.40p
|
151.40p
|
823,878
|
|
12/02/2025
|
150.00p
|
152.80p
|
149.60p
|
151.00p
|
1,281,955
|
|
11/02/2025
|
150.20p
|
152.00p
|
149.20p
|
150.20p
|
748,800
|
|
10/02/2025
|
149.80p
|
151.80p
|
149.60p
|
150.20p
|
518,176
|
|
07/02/2025
|
149.20p
|
155.16p
|
149.20p
|
149.40p
|
576,887
|
|
06/02/2025
|
151.60p
|
156.00p
|
148.00p
|
151.60p
|
1,261,759
|
|
05/02/2025
|
145.20p
|
151.60p
|
145.20p
|
151.60p
|
1,031,037
|
|
04/02/2025
|
151.00p
|
151.00p
|
145.60p
|
148.40p
|
1,675,746
|
|
03/02/2025
|
147.00p
|
149.00p
|
144.76p
|
148.40p
|
1,403,307
|
|
31/01/2025
|
148.00p
|
151.80p
|
148.00p
|
149.80p
|
1,017,037
|
|
30/01/2025
|
144.60p
|
149.80p
|
144.60p
|
149.80p
|
1,072,247
|
|
29/01/2025
|
146.00p
|
147.68p
|
144.80p
|
145.40p
|
1,039,281
|
|
28/01/2025
|
143.00p
|
147.05p
|
143.00p
|
145.60p
|
1,567,092
|
|
27/01/2025
|
150.00p
|
150.00p
|
143.40p
|
144.60p
|
1,320,302
|
|
24/01/2025
|
146.20p
|
148.80p
|
144.40p
|
146.40p
|
1,691,316
|
|
23/01/2025
|
146.00p
|
149.80p
|
145.00p
|
147.40p
|
1,952,343
|
|
22/01/2025
|
143.20p
|
148.33p
|
143.20p
|
146.80p
|
1,444,044
|
|
21/01/2025
|
145.00p
|
147.80p
|
143.00p
|
143.40p
|
4,928,949
|
|
20/01/2025
|
137.80p
|
138.80p
|
135.40p
|
138.40p
|
6,229,325
|
|
17/01/2025
|
138.20p
|
140.00p
|
137.20p
|
138.00p
|
1,884,959
|
|
16/01/2025
|
135.40p
|
138.60p
|
134.00p
|
135.00p
|
1,209,262
|
|
15/01/2025
|
131.80p
|
135.00p
|
130.00p
|
135.00p
|
2,655,741
|
|
14/01/2025
|
133.80p
|
133.80p
|
128.40p
|
129.00p
|
2,797,396
|
|
13/01/2025
|
133.60p
|
133.60p
|
129.00p
|
130.40p
|
6,639,266
|
|
10/01/2025
|
140.00p
|
140.00p
|
130.20p
|
130.20p
|
1,818,211
|
|
09/01/2025
|
140.00p
|
140.00p
|
133.40p
|
138.40p
|
2,805,153
|
|
08/01/2025
|
145.00p
|
145.60p
|
138.20p
|
138.20p
|
1,631,631
|
|
07/01/2025
|
150.00p
|
150.00p
|
142.80p
|
143.40p
|
1,650,558
|
|
06/01/2025
|
150.00p
|
150.00p
|
146.00p
|
147.00p
|
597,193
|
|
03/01/2025
|
146.60p
|
147.40p
|
145.00p
|
146.60p
|
544,758
|
|
02/01/2025
|
149.60p
|
150.60p
|
146.80p
|
147.00p
|
583,616
|
|
01/01/2025
|
148.20p
|
150.00p
|
147.80p
|
148.40p
|
174,508
|
|
31/12/2024
|
148.20p
|
150.00p
|
147.80p
|
148.40p
|
174,508
|
|
30/12/2024
|
148.20p
|
149.60p
|
146.00p
|
146.80p
|
397,011
|
|
27/12/2024
|
150.80p
|
153.20p
|
147.80p
|
149.00p
|
299,256
|
|
26/12/2024
|
148.00p
|
150.40p
|
148.00p
|
150.00p
|
298,359
|
|
25/12/2024
|
148.00p
|
150.40p
|
148.00p
|
150.00p
|
298,359
|
|
24/12/2024
|
148.00p
|
150.40p
|
148.00p
|
150.00p
|
298,359
|
|
23/12/2024
|
151.00p
|
151.00p
|
146.79p
|
148.00p
|
757,214
|
|
20/12/2024
|
145.00p
|
147.80p
|
144.80p
|
147.40p
|
1,747,244
|
|
19/12/2024
|
153.00p
|
153.00p
|
146.00p
|
148.00p
|
2,070,955
|
|
18/12/2024
|
146.40p
|
149.60p
|
146.40p
|
148.80p
|
716,492
|
|
17/12/2024
|
150.20p
|
151.00p
|
146.50p
|
148.00p
|
1,768,018
|
|
16/12/2024
|
153.60p
|
153.60p
|
149.00p
|
151.20p
|
483,597
|
|
13/12/2024
|
150.00p
|
152.20p
|
149.60p
|
150.40p
|
549,678
|
|
12/12/2024
|
157.20p
|
157.20p
|
150.60p
|
151.40p
|
1,580,441
|
|
11/12/2024
|
153.40p
|
154.80p
|
152.40p
|
153.80p
|
1,086,446
|
|
10/12/2024
|
156.00p
|
156.00p
|
153.00p
|
154.40p
|
1,432,432
|
|
09/12/2024
|
156.80p
|
156.80p
|
153.00p
|
155.00p
|
1,115,194
|
|
06/12/2024
|
144.40p
|
158.60p
|
144.22p
|
156.00p
|
5,259,881
|
|
05/12/2024
|
145.80p
|
148.00p
|
143.00p
|
145.00p
|
1,726,632
|
|
04/12/2024
|
142.80p
|
147.60p
|
142.60p
|
147.00p
|
606,569
|
|
03/12/2024
|
141.00p
|
147.00p
|
141.00p
|
146.00p
|
517,399
|
|
02/12/2024
|
149.60p
|
149.60p
|
143.40p
|
143.40p
|
546,401
|
|
29/11/2024
|
144.00p
|
148.60p
|
144.00p
|
146.20p
|
1,088,116
|
|
28/11/2024
|
146.80p
|
146.80p
|
144.40p
|
146.40p
|
381,529
|
|
27/11/2024
|
150.40p
|
150.40p
|
144.00p
|
145.00p
|
748,471
|
|
26/11/2024
|
148.20p
|
149.20p
|
145.80p
|
146.40p
|
1,077,161
|
|
25/11/2024
|
148.20p
|
150.20p
|
144.40p
|
146.40p
|
2,451,765
|
|
22/11/2024
|
146.80p
|
148.20p
|
145.40p
|
146.40p
|
499,972
|
|
21/11/2024
|
144.00p
|
146.60p
|
143.72p
|
146.40p
|
1,169,423
|
|
20/11/2024
|
155.00p
|
155.00p
|
145.80p
|
145.80p
|
1,421,883
|
|
19/11/2024
|
151.00p
|
153.00p
|
149.80p
|
152.80p
|
922,151
|
|
18/11/2024
|
152.00p
|
153.40p
|
149.20p
|
151.20p
|
1,052,250
|