Kier Group
(KIE)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
152.80p
|
156.20p
|
152.80p
|
154.80p
|
1,074,590
|
|
20/08/2024
|
153.60p
|
158.80p
|
152.80p
|
153.40p
|
560,868
|
|
19/08/2024
|
150.60p
|
157.40p
|
150.60p
|
157.00p
|
833,916
|
|
16/08/2024
|
152.60p
|
154.80p
|
150.80p
|
154.40p
|
603,838
|
|
15/08/2024
|
154.40p
|
154.40p
|
150.60p
|
152.60p
|
1,012,338
|
|
14/08/2024
|
152.80p
|
152.80p
|
148.60p
|
151.60p
|
755,669
|
|
13/08/2024
|
150.80p
|
151.80p
|
146.80p
|
149.60p
|
375,523
|
|
12/08/2024
|
149.40p
|
150.80p
|
146.40p
|
150.80p
|
3,090,495
|
|
09/08/2024
|
151.20p
|
151.20p
|
148.20p
|
149.40p
|
560,182
|
|
08/08/2024
|
146.20p
|
150.20p
|
145.60p
|
149.80p
|
1,212,371
|
|
07/08/2024
|
150.80p
|
150.80p
|
146.20p
|
149.40p
|
2,777,277
|
|
06/08/2024
|
149.40p
|
151.40p
|
144.60p
|
147.00p
|
1,411,605
|
|
05/08/2024
|
151.40p
|
154.00p
|
143.80p
|
148.00p
|
2,129,668
|
|
02/08/2024
|
160.20p
|
160.20p
|
152.60p
|
155.20p
|
1,740,478
|
|
01/08/2024
|
162.40p
|
163.20p
|
156.00p
|
158.40p
|
2,080,987
|
|
31/07/2024
|
159.80p
|
162.20p
|
156.80p
|
161.80p
|
1,615,485
|
|
30/07/2024
|
155.00p
|
161.09p
|
153.80p
|
159.00p
|
2,046,138
|
|
29/07/2024
|
158.00p
|
160.80p
|
154.07p
|
154.40p
|
4,486,872
|
|
26/07/2024
|
151.40p
|
159.20p
|
151.40p
|
155.00p
|
1,116,808
|
|
25/07/2024
|
157.80p
|
157.80p
|
151.80p
|
155.00p
|
1,064,805
|
|
24/07/2024
|
157.80p
|
157.80p
|
154.40p
|
154.60p
|
593,367
|
|
23/07/2024
|
158.40p
|
160.60p
|
155.60p
|
157.40p
|
699,963
|
|
22/07/2024
|
161.00p
|
161.00p
|
156.60p
|
157.00p
|
1,660,076
|
|
19/07/2024
|
160.40p
|
161.60p
|
156.60p
|
157.00p
|
989,239
|
|
18/07/2024
|
156.80p
|
163.27p
|
154.20p
|
160.60p
|
3,528,351
|
|
17/07/2024
|
161.60p
|
162.40p
|
155.96p
|
156.60p
|
4,760,014
|
|
16/07/2024
|
158.40p
|
160.20p
|
156.00p
|
160.20p
|
1,167,022
|
|
15/07/2024
|
151.00p
|
158.20p
|
150.20p
|
157.60p
|
2,008,617
|
|
12/07/2024
|
151.40p
|
154.60p
|
148.94p
|
151.40p
|
2,010,315
|
|
11/07/2024
|
147.00p
|
151.40p
|
144.00p
|
151.40p
|
2,415,312
|
|
10/07/2024
|
148.00p
|
148.00p
|
142.20p
|
145.00p
|
912,363
|
|
09/07/2024
|
150.80p
|
151.40p
|
143.60p
|
143.80p
|
1,504,169
|
|
08/07/2024
|
145.00p
|
149.40p
|
145.00p
|
148.40p
|
1,156,548
|
|
05/07/2024
|
138.00p
|
150.60p
|
138.00p
|
148.40p
|
3,691,287
|
|
04/07/2024
|
138.00p
|
140.20p
|
137.40p
|
139.00p
|
1,213,504
|
|
03/07/2024
|
133.60p
|
138.00p
|
133.60p
|
138.00p
|
1,170,575
|
|
02/07/2024
|
130.80p
|
134.20p
|
130.80p
|
134.00p
|
743,238
|
|
01/07/2024
|
133.00p
|
135.00p
|
132.64p
|
134.00p
|
691,935
|
|
28/06/2024
|
134.60p
|
137.40p
|
132.20p
|
132.40p
|
610,314
|
|
27/06/2024
|
133.60p
|
137.00p
|
129.40p
|
137.00p
|
1,016,835
|
|
26/06/2024
|
135.00p
|
137.80p
|
133.20p
|
133.20p
|
1,954,610
|
|
25/06/2024
|
140.40p
|
142.00p
|
136.60p
|
137.00p
|
349,393
|
|
24/06/2024
|
140.20p
|
143.00p
|
138.60p
|
140.80p
|
2,056,048
|
|
21/06/2024
|
139.20p
|
140.60p
|
137.40p
|
140.00p
|
1,276,751
|
|
20/06/2024
|
137.00p
|
140.80p
|
137.00p
|
139.40p
|
1,276,859
|
|
19/06/2024
|
140.80p
|
140.80p
|
138.00p
|
140.00p
|
475,505
|
|
18/06/2024
|
138.40p
|
141.20p
|
137.20p
|
137.80p
|
1,145,385
|
|
17/06/2024
|
137.20p
|
138.80p
|
134.40p
|
137.80p
|
467,385
|
|
14/06/2024
|
137.60p
|
138.80p
|
134.80p
|
136.20p
|
576,018
|
|
13/06/2024
|
140.00p
|
141.20p
|
137.40p
|
137.40p
|
443,467
|
|
12/06/2024
|
138.00p
|
141.00p
|
138.00p
|
140.20p
|
971,444
|
|
11/06/2024
|
138.40p
|
141.40p
|
138.00p
|
138.00p
|
459,727
|
|
10/06/2024
|
141.60p
|
145.00p
|
137.40p
|
139.80p
|
854,926
|
|
07/06/2024
|
146.00p
|
146.00p
|
141.20p
|
141.40p
|
753,973
|
|
06/06/2024
|
144.80p
|
146.40p
|
143.00p
|
144.00p
|
753,157
|
|
05/06/2024
|
143.60p
|
146.60p
|
143.60p
|
144.80p
|
674,774
|
|
04/06/2024
|
149.20p
|
149.80p
|
145.00p
|
145.60p
|
1,033,150
|
|
03/06/2024
|
150.00p
|
153.40p
|
145.80p
|
149.40p
|
894,726
|
|
31/05/2024
|
150.00p
|
150.00p
|
146.60p
|
146.60p
|
2,109,269
|
|
30/05/2024
|
144.40p
|
147.80p
|
143.60p
|
146.60p
|
2,008,063
|
|
29/05/2024
|
145.80p
|
147.00p
|
144.20p
|
144.80p
|
479,760
|
|
28/05/2024
|
149.80p
|
150.80p
|
145.20p
|
146.60p
|
967,887
|
|
27/05/2024
|
149.00p
|
149.60p
|
145.80p
|
148.60p
|
749,355
|
|
24/05/2024
|
149.00p
|
149.60p
|
145.80p
|
148.60p
|
749,355
|
|
23/05/2024
|
148.20p
|
148.53p
|
144.80p
|
147.40p
|
703,891
|
|
22/05/2024
|
147.60p
|
148.40p
|
143.80p
|
147.20p
|
915,547
|
|
21/05/2024
|
146.00p
|
147.00p
|
144.00p
|
146.20p
|
616,835
|
|
20/05/2024
|
150.00p
|
150.00p
|
145.40p
|
146.80p
|
434,016
|
|
17/05/2024
|
145.00p
|
148.00p
|
143.60p
|
146.80p
|
1,130,997
|
|
16/05/2024
|
147.20p
|
147.80p
|
144.80p
|
147.00p
|
549,592
|
|
15/05/2024
|
145.80p
|
151.60p
|
144.60p
|
147.20p
|
1,690,241
|
|
14/05/2024
|
139.00p
|
144.60p
|
139.00p
|
143.80p
|
1,540,887
|
|
13/05/2024
|
143.80p
|
144.60p
|
139.70p
|
142.40p
|
1,362,073
|
|
10/05/2024
|
145.00p
|
146.00p
|
143.20p
|
144.20p
|
605,584
|