ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

KIE Kier Group Plc

192.40
1.20 (0.63%)
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

Kier (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
20 Jun 2025191.204.802.58%186.80192.203,030,322
19 Jun 2025186.40-2.00-1.06%186.40190.201,893,060
18 Jun 2025188.402.601.40%184.60188.401,928,815
17 Jun 2025185.805.803.22%179.40186.402,653,176
16 Jun 2025180.004.802.74%175.60180.601,920,821
13 Jun 2025175.20-1.00-0.57%174.20176.803,347,521
12 Jun 2025176.201.600.92%171.20177.801,990,877
11 Jun 2025174.603.001.75%168.80175.401,906,640
10 Jun 2025171.602.601.54%167.00173.801,035,939
09 Jun 2025169.000.000.00%168.60173.60724,283
06 Jun 2025169.00-1.20-0.71%169.00173.60813,257
05 Jun 2025170.20-1.00-0.58%168.80171.201,420,865
04 Jun 2025171.20-0.40-0.23%170.00173.601,530,179
03 Jun 2025171.603.201.90%169.80177.002,105,029
02 Jun 2025168.40-0.20-0.12%166.80170.402,497,413
30 May 2025168.600.600.36%168.00170.402,540,784
29 May 2025168.00-1.60-0.94%166.60173.001,214,535
28 May 2025169.600.600.36%169.00171.202,180,967
27 May 2025169.003.402.05%165.60170.002,112,534
23 May 2025165.600.800.49%160.60166.802,230,360

Kier Group Plc (KIE) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week178.60192.80175.60186.802,285,23913.807.73%
1 Month167.60192.80165.60176.051,939,31724.8014.80%
3 Months126.80192.80107.20151.251,873,05965.6051.74%
6 Months151.00192.80107.20143.491,927,59341.4027.42%
1 Year140.20192.80107.20145.051,868,34952.2037.23%
3 Years72.00192.8056.20116.731,512,352120.40167.22%
5 Years94.85192.8042.90109.971,436,83897.55102.85%

Your Recent History

Delayed Upgrade Clock