We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Kier Group Plc | LSE:KIE | London | Ordinary Share | GB0004915632 | ORD 1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.20 | 0.63% | 192.40 | 192.00 | 192.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 192.80 | 190.60 | 190.60 | 1,398,575 | 13:00:54 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Gen Contractor-oth Residentl | 3.97B | 42.7M | 0.0952 | 20.21 | 858.01M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Jun 2025 | 191.20 | 4.80 | 2.58% | 186.80 | 192.20 | 3,030,322 |
| 19 Jun 2025 | 186.40 | -2.00 | -1.06% | 186.40 | 190.20 | 1,893,060 |
| 18 Jun 2025 | 188.40 | 2.60 | 1.40% | 184.60 | 188.40 | 1,928,815 |
| 17 Jun 2025 | 185.80 | 5.80 | 3.22% | 179.40 | 186.40 | 2,653,176 |
| 16 Jun 2025 | 180.00 | 4.80 | 2.74% | 175.60 | 180.60 | 1,920,821 |
| 13 Jun 2025 | 175.20 | -1.00 | -0.57% | 174.20 | 176.80 | 3,347,521 |
| 12 Jun 2025 | 176.20 | 1.60 | 0.92% | 171.20 | 177.80 | 1,990,877 |
| 11 Jun 2025 | 174.60 | 3.00 | 1.75% | 168.80 | 175.40 | 1,906,640 |
| 10 Jun 2025 | 171.60 | 2.60 | 1.54% | 167.00 | 173.80 | 1,035,939 |
| 09 Jun 2025 | 169.00 | 0.00 | 0.00% | 168.60 | 173.60 | 724,283 |
| 06 Jun 2025 | 169.00 | -1.20 | -0.71% | 169.00 | 173.60 | 813,257 |
| 05 Jun 2025 | 170.20 | -1.00 | -0.58% | 168.80 | 171.20 | 1,420,865 |
| 04 Jun 2025 | 171.20 | -0.40 | -0.23% | 170.00 | 173.60 | 1,530,179 |
| 03 Jun 2025 | 171.60 | 3.20 | 1.90% | 169.80 | 177.00 | 2,105,029 |
| 02 Jun 2025 | 168.40 | -0.20 | -0.12% | 166.80 | 170.40 | 2,497,413 |
| 30 May 2025 | 168.60 | 0.60 | 0.36% | 168.00 | 170.40 | 2,540,784 |
| 29 May 2025 | 168.00 | -1.60 | -0.94% | 166.60 | 173.00 | 1,214,535 |
| 28 May 2025 | 169.60 | 0.60 | 0.36% | 169.00 | 171.20 | 2,180,967 |
| 27 May 2025 | 169.00 | 3.40 | 2.05% | 165.60 | 170.00 | 2,112,534 |
| 23 May 2025 | 165.60 | 0.80 | 0.49% | 160.60 | 166.80 | 2,230,360 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 178.60 | 192.80 | 175.60 | 186.80 | 2,285,239 | 13.80 | 7.73% |
| 1 Month | 167.60 | 192.80 | 165.60 | 176.05 | 1,939,317 | 24.80 | 14.80% |
| 3 Months | 126.80 | 192.80 | 107.20 | 151.25 | 1,873,059 | 65.60 | 51.74% |
| 6 Months | 151.00 | 192.80 | 107.20 | 143.49 | 1,927,593 | 41.40 | 27.42% |
| 1 Year | 140.20 | 192.80 | 107.20 | 145.05 | 1,868,349 | 52.20 | 37.23% |
| 3 Years | 72.00 | 192.80 | 56.20 | 116.73 | 1,512,352 | 120.40 | 167.22% |
| 5 Years | 94.85 | 192.80 | 42.90 | 109.97 | 1,436,838 | 97.55 | 102.85% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
