Kier Group
(KIE)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
154.80p
|
154.80p
|
149.20p
|
150.60p
|
1,302,425
|
|
14/11/2024
|
146.20p
|
151.40p
|
140.60p
|
150.60p
|
1,967,699
|
|
13/11/2024
|
141.80p
|
142.80p
|
138.40p
|
139.00p
|
7,062,820
|
|
12/11/2024
|
144.80p
|
144.80p
|
140.80p
|
141.00p
|
4,543,364
|
|
11/11/2024
|
140.80p
|
143.80p
|
140.00p
|
143.60p
|
3,395,952
|
|
08/11/2024
|
138.20p
|
143.80p
|
138.20p
|
140.00p
|
2,922,710
|
|
07/11/2024
|
140.60p
|
142.83p
|
139.32p
|
142.00p
|
3,298,507
|
|
06/11/2024
|
139.60p
|
141.00p
|
136.40p
|
139.80p
|
4,331,916
|
|
05/11/2024
|
140.00p
|
142.60p
|
139.20p
|
139.20p
|
2,080,388
|
|
04/11/2024
|
142.20p
|
143.05p
|
140.40p
|
141.20p
|
1,029,539
|
|
01/11/2024
|
142.40p
|
143.60p
|
141.20p
|
142.40p
|
748,018
|
|
31/10/2024
|
145.20p
|
148.60p
|
142.20p
|
142.80p
|
3,639,127
|
|
30/10/2024
|
144.40p
|
152.20p
|
143.60p
|
147.20p
|
3,939,610
|
|
29/10/2024
|
147.40p
|
147.40p
|
143.40p
|
145.00p
|
1,913,058
|
|
28/10/2024
|
145.00p
|
146.60p
|
142.60p
|
145.60p
|
1,142,470
|
|
25/10/2024
|
142.00p
|
145.43p
|
141.40p
|
143.20p
|
1,578,274
|
|
24/10/2024
|
149.80p
|
149.80p
|
142.80p
|
149.40p
|
1,191,018
|
|
23/10/2024
|
151.60p
|
153.80p
|
149.40p
|
149.40p
|
2,578,722
|
|
22/10/2024
|
149.00p
|
152.47p
|
146.20p
|
151.60p
|
3,059,829
|
|
21/10/2024
|
147.40p
|
149.20p
|
145.20p
|
147.00p
|
2,644,071
|
|
18/10/2024
|
144.00p
|
147.40p
|
143.08p
|
147.20p
|
1,942,685
|
|
17/10/2024
|
141.80p
|
147.20p
|
140.60p
|
144.60p
|
2,290,410
|
|
16/10/2024
|
136.80p
|
141.00p
|
136.20p
|
141.00p
|
5,436,405
|
|
15/10/2024
|
136.60p
|
138.20p
|
135.60p
|
138.00p
|
2,422,181
|
|
14/10/2024
|
136.20p
|
137.60p
|
134.80p
|
136.20p
|
1,500,618
|
|
11/10/2024
|
137.20p
|
137.40p
|
135.60p
|
137.00p
|
1,769,720
|
|
10/10/2024
|
139.00p
|
139.80p
|
136.20p
|
137.00p
|
1,754,679
|
|
09/10/2024
|
135.00p
|
139.60p
|
135.00p
|
139.40p
|
915,776
|
|
08/10/2024
|
141.80p
|
141.80p
|
135.60p
|
137.20p
|
872,695
|
|
07/10/2024
|
141.00p
|
141.80p
|
138.00p
|
139.00p
|
725,675
|
|
04/10/2024
|
139.00p
|
141.00p
|
136.37p
|
139.00p
|
1,287,496
|
|
03/10/2024
|
135.40p
|
137.40p
|
134.40p
|
136.40p
|
1,398,140
|
|
02/10/2024
|
138.60p
|
139.00p
|
135.20p
|
136.40p
|
2,507,155
|
|
01/10/2024
|
137.60p
|
139.20p
|
136.20p
|
138.00p
|
1,213,348
|
|
30/09/2024
|
138.20p
|
142.00p
|
137.80p
|
137.80p
|
972,863
|
|
27/09/2024
|
141.20p
|
143.20p
|
140.20p
|
141.80p
|
899,925
|
|
26/09/2024
|
139.80p
|
143.40p
|
139.40p
|
141.20p
|
1,321,637
|
|
25/09/2024
|
139.20p
|
142.00p
|
138.80p
|
138.80p
|
859,941
|
|
24/09/2024
|
142.80p
|
142.80p
|
140.20p
|
140.80p
|
919,829
|
|
23/09/2024
|
140.40p
|
142.20p
|
139.40p
|
141.00p
|
896,909
|
|
20/09/2024
|
143.00p
|
144.40p
|
140.00p
|
140.80p
|
2,539,873
|
|
19/09/2024
|
145.00p
|
145.20p
|
142.40p
|
143.60p
|
2,063,023
|
|
18/09/2024
|
141.00p
|
144.00p
|
141.00p
|
142.60p
|
3,240,988
|
|
17/09/2024
|
144.80p
|
144.80p
|
141.20p
|
141.60p
|
1,735,072
|
|
16/09/2024
|
142.80p
|
143.40p
|
139.00p
|
143.40p
|
2,144,969
|
|
13/09/2024
|
139.80p
|
143.20p
|
138.18p
|
139.80p
|
2,090,914
|
|
12/09/2024
|
150.60p
|
159.40p
|
132.40p
|
139.80p
|
7,668,237
|
|
11/09/2024
|
147.40p
|
150.20p
|
146.56p
|
150.20p
|
1,612,084
|
|
10/09/2024
|
145.00p
|
149.20p
|
145.00p
|
146.80p
|
1,647,200
|
|
09/09/2024
|
144.80p
|
148.00p
|
144.60p
|
146.60p
|
1,290,095
|
|
06/09/2024
|
150.00p
|
150.20p
|
144.20p
|
144.20p
|
1,682,260
|
|
05/09/2024
|
153.00p
|
153.20p
|
149.80p
|
150.60p
|
477,628
|
|
04/09/2024
|
145.60p
|
152.80p
|
143.40p
|
151.00p
|
2,351,170
|
|
03/09/2024
|
154.00p
|
156.60p
|
148.00p
|
148.80p
|
1,104,996
|
|
02/09/2024
|
152.20p
|
153.00p
|
150.00p
|
152.00p
|
684,906
|
|
30/08/2024
|
155.60p
|
155.60p
|
150.00p
|
152.00p
|
1,277,213
|
|
29/08/2024
|
153.00p
|
155.40p
|
147.20p
|
152.40p
|
483,482
|
|
28/08/2024
|
153.80p
|
155.20p
|
150.20p
|
152.20p
|
532,514
|
|
27/08/2024
|
153.00p
|
154.80p
|
147.40p
|
153.20p
|
716,402
|
|
26/08/2024
|
156.40p
|
157.60p
|
152.40p
|
152.80p
|
436,674
|
|
23/08/2024
|
156.40p
|
157.60p
|
152.40p
|
152.80p
|
436,674
|
|
22/08/2024
|
156.40p
|
157.60p
|
152.40p
|
152.80p
|
436,674
|