Kier Group
(KIE)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
15/08/2025
|
212.00p
|
214.50p
|
204.50p
|
207.00p
|
2,065,543
|
|
14/08/2025
|
209.00p
|
212.50p
|
207.50p
|
211.00p
|
691,409
|
|
13/08/2025
|
210.00p
|
212.50p
|
207.33p
|
209.00p
|
1,065,917
|
|
12/08/2025
|
198.20p
|
210.00p
|
198.20p
|
209.50p
|
612,453
|
|
11/08/2025
|
210.00p
|
210.00p
|
206.00p
|
208.50p
|
515,301
|
|
08/08/2025
|
205.50p
|
208.50p
|
203.50p
|
208.50p
|
559,454
|
|
07/08/2025
|
204.50p
|
207.50p
|
203.50p
|
205.50p
|
727,546
|
|
06/08/2025
|
207.00p
|
208.50p
|
203.50p
|
204.50p
|
841,475
|
|
05/08/2025
|
207.00p
|
209.00p
|
202.50p
|
206.00p
|
1,130,634
|
|
04/08/2025
|
201.00p
|
206.00p
|
198.20p
|
206.00p
|
825,863
|
|
01/08/2025
|
198.00p
|
210.00p
|
196.60p
|
199.20p
|
1,408,220
|
|
31/07/2025
|
196.00p
|
199.80p
|
196.00p
|
198.20p
|
100,286
|
|
30/07/2025
|
197.80p
|
199.60p
|
196.20p
|
196.40p
|
1,538,157
|
|
29/07/2025
|
193.00p
|
198.60p
|
193.00p
|
198.00p
|
1,019,389
|
|
28/07/2025
|
200.50p
|
200.50p
|
193.80p
|
194.20p
|
1,127,154
|
|
25/07/2025
|
200.00p
|
201.50p
|
195.80p
|
198.00p
|
4,730,016
|
|
24/07/2025
|
196.00p
|
200.50p
|
195.20p
|
200.50p
|
4,922,534
|
|
23/07/2025
|
200.00p
|
200.38p
|
193.60p
|
195.00p
|
1,745,477
|
|
22/07/2025
|
207.00p
|
209.50p
|
190.60p
|
199.80p
|
5,082,946
|
|
21/07/2025
|
202.00p
|
213.00p
|
202.00p
|
210.00p
|
1,106,877
|
|
18/07/2025
|
202.50p
|
210.00p
|
202.50p
|
208.50p
|
2,460,812
|
|
17/07/2025
|
201.00p
|
207.50p
|
201.00p
|
205.50p
|
1,646,015
|
|
16/07/2025
|
206.00p
|
207.50p
|
202.50p
|
203.50p
|
1,596,577
|
|
15/07/2025
|
201.00p
|
208.50p
|
201.00p
|
203.00p
|
1,116,115
|
|
14/07/2025
|
201.00p
|
208.50p
|
201.00p
|
207.00p
|
696,014
|
|
11/07/2025
|
198.40p
|
205.00p
|
198.40p
|
204.00p
|
807,917
|
|
10/07/2025
|
204.00p
|
207.50p
|
200.00p
|
203.00p
|
755,558
|
|
09/07/2025
|
195.60p
|
208.00p
|
195.60p
|
202.50p
|
3,461,224
|
|
08/07/2025
|
198.00p
|
207.50p
|
198.00p
|
204.50p
|
977,809
|
|
07/07/2025
|
203.50p
|
203.50p
|
200.33p
|
200.50p
|
622,000
|
|
04/07/2025
|
202.00p
|
202.00p
|
196.20p
|
201.00p
|
909,396
|
|
03/07/2025
|
201.00p
|
202.00p
|
196.40p
|
201.00p
|
1,056,821
|
|
02/07/2025
|
204.00p
|
207.50p
|
198.78p
|
200.50p
|
3,122,235
|
|
01/07/2025
|
208.00p
|
211.31p
|
206.48p
|
206.50p
|
1,666,114
|
|
30/06/2025
|
214.50p
|
215.50p
|
203.30p
|
209.00p
|
2,612,226
|
|
27/06/2025
|
201.00p
|
215.00p
|
199.00p
|
214.50p
|
7,375,822
|
|
26/06/2025
|
196.20p
|
201.00p
|
195.00p
|
200.50p
|
1,707,307
|
|
25/06/2025
|
192.20p
|
197.54p
|
192.20p
|
195.20p
|
2,783,770
|
|
24/06/2025
|
196.20p
|
201.00p
|
194.13p
|
194.80p
|
10,376,995
|
|
23/06/2025
|
190.60p
|
195.00p
|
189.80p
|
194.40p
|
4,706,829
|
|
20/06/2025
|
190.60p
|
192.20p
|
186.34p
|
191.20p
|
3,030,373
|
|
19/06/2025
|
188.40p
|
190.60p
|
186.40p
|
186.40p
|
1,893,100
|
|
18/06/2025
|
185.80p
|
188.40p
|
183.60p
|
188.40p
|
1,878,867
|
|
17/06/2025
|
179.40p
|
186.45p
|
178.92p
|
185.80p
|
2,653,237
|
|
16/06/2025
|
178.60p
|
180.60p
|
175.48p
|
180.00p
|
1,920,879
|
|
13/06/2025
|
175.00p
|
176.83p
|
173.40p
|
175.20p
|
3,347,544
|
|
12/06/2025
|
174.40p
|
177.80p
|
171.11p
|
176.20p
|
1,990,907
|
|
11/06/2025
|
168.80p
|
175.80p
|
168.80p
|
174.60p
|
1,906,670
|
|
10/06/2025
|
167.00p
|
173.80p
|
167.00p
|
171.60p
|
1,035,973
|
|
09/06/2025
|
173.60p
|
173.60p
|
167.20p
|
169.00p
|
724,309
|
|
06/06/2025
|
170.80p
|
174.00p
|
169.00p
|
169.00p
|
812,709
|
|
05/06/2025
|
171.20p
|
172.00p
|
168.80p
|
170.20p
|
1,420,894
|
|
04/06/2025
|
170.00p
|
173.60p
|
170.00p
|
171.20p
|
1,530,182
|
|
03/06/2025
|
171.00p
|
177.40p
|
169.20p
|
171.60p
|
2,099,073
|
|
02/06/2025
|
169.00p
|
170.60p
|
166.60p
|
168.40p
|
2,497,135
|
|
30/05/2025
|
169.00p
|
170.60p
|
167.97p
|
168.60p
|
2,534,188
|
|
29/05/2025
|
171.20p
|
173.00p
|
166.60p
|
168.00p
|
1,214,563
|
|
28/05/2025
|
170.20p
|
171.20p
|
168.63p
|
169.60p
|
2,180,991
|
|
27/05/2025
|
167.60p
|
170.00p
|
165.60p
|
169.00p
|
2,112,574
|
|
26/05/2025
|
166.80p
|
166.80p
|
160.60p
|
165.60p
|
2,230,406
|
|
23/05/2025
|
166.80p
|
166.80p
|
160.60p
|
165.60p
|
2,230,381
|
|
22/05/2025
|
166.20p
|
166.20p
|
162.40p
|
164.80p
|
844,233
|
|
21/05/2025
|
165.80p
|
166.40p
|
163.80p
|
164.20p
|
1,132,858
|
|
20/05/2025
|
164.40p
|
165.60p
|
163.00p
|
165.60p
|
1,357,248
|
|
19/05/2025
|
157.40p
|
165.00p
|
157.40p
|
164.40p
|
994,205
|
|
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
|