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 monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

KIE Kier Group Plc

123.00
1.40 (1.15%)
14 Mar 2025 - Closed
Delayed by 15 minutes
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
  1.40 1.15% 123.00 123.00 123.40
High Price Low Price Open Price Shares Traded Last Trade
124.60 121.20 121.80 1,598,002 16:35:23
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Gen Contractor-oth Residentl 3.97B 42.7M 0.0943 13.06 550.7M

Kier (KIE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Mar 2025123.001.401.15%121.20124.601,597,831
13 Mar 2025121.60-1.20-0.98%121.40124.803,232,686
12 Mar 2025122.800.600.49%121.80125.403,773,297
11 Mar 2025122.20-17.80-12.71%118.80140.0012,624,398
10 Mar 2025140.00-3.80-2.64%138.60145.201,117,289
07 Mar 2025143.80-1.20-0.83%141.80144.401,219,497
06 Mar 2025145.00-0.20-0.14%144.80147.00707,691
05 Mar 2025145.203.602.54%142.20147.00920,781
04 Mar 2025141.60-5.00-3.41%140.80146.00872,236
03 Mar 2025146.60-2.40-1.61%145.60152.001,236,346
28 Feb 2025149.00-1.00-0.67%147.60149.802,595,264
27 Feb 2025150.00-2.80-1.83%149.20153.002,384,274
26 Feb 2025152.800.000.00%150.80155.803,465,058
25 Feb 2025152.80-1.40-0.91%151.80158.205,891,656
24 Feb 2025154.200.200.13%153.20156.002,224,731
21 Feb 2025154.000.600.39%150.00156.60750,783
20 Feb 2025153.40-0.20-0.13%153.00155.40695,081
19 Feb 2025153.60-1.60-1.03%151.00155.40787,191
18 Feb 2025155.201.200.78%151.20155.20894,839
17 Feb 2025154.001.200.79%152.60154.201,913,273

Kier Group Plc (KIE) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week144.00145.20118.80124.324,393,433-21.00-14.58%
1 Month148.20158.20118.80138.952,392,390-25.20-17.00%
3 Months145.00158.20118.80140.341,900,155-22.00-15.17%
6 Months142.80158.60118.80142.721,961,680-19.80-13.87%
1 Year142.60163.20118.80142.581,827,828-19.60-13.74%
3 Years86.00163.2056.20111.011,417,73537.0043.02%
5 Years90.00163.2042.90106.181,393,24333.0036.67%