Equities

Kier Group PLC

Kier Group PLC

Actions
IndustrialsConstruction & Materials
  • Price (GBX)107.80
  • Today's Change-4.40 / -3.92%
  • Shares traded16.17m
  • 1 Year change+80.05%
  • Beta1.0553
Data delayed at least 20 minutes, as of Nov 30 2021 16:55 GMT.
More ▼
Take Action
Take Action
Add this security to watchlist, portfolio, or create an alert to track market movement

Historical Prices

DateOpenHighLowCloseVolume
Tuesday, November 30, 2021Tue, Nov 30, 2021107.80111.40106.20107.8016,168,02316.17m
Monday, November 29, 2021Mon, Nov 29, 2021111.60115.20111.00112.201,256,9151.26m
Friday, November 26, 2021Fri, Nov 26, 2021115.00117.40108.20110.002,165,3962.17m
Thursday, November 25, 2021Thu, Nov 25, 2021119.60120.60116.60119.601,423,2611.42m
Wednesday, November 24, 2021Wed, Nov 24, 2021118.20121.00117.60120.003,718,4233.72m
Tuesday, November 23, 2021Tue, Nov 23, 2021119.20123.40117.80119.601,083,0871.08m
Monday, November 22, 2021Mon, Nov 22, 2021117.60123.00117.60122.80876,915876.92k
Friday, November 19, 2021Fri, Nov 19, 2021117.00119.40114.80119.401,899,3211.90m
Thursday, November 18, 2021Thu, Nov 18, 2021115.00117.40111.80117.401,042,6711.04m
Wednesday, November 17, 2021Wed, Nov 17, 2021112.60114.60111.80112.80993,691993.69k
Tuesday, November 16, 2021Tue, Nov 16, 2021114.00114.40111.40113.002,401,8122.40m
Monday, November 15, 2021Mon, Nov 15, 2021110.00113.40108.80112.201,059,9311.06m
Friday, November 12, 2021Fri, Nov 12, 2021113.00113.00108.80110.002,471,1602.47m
Thursday, November 11, 2021Thu, Nov 11, 2021107.80109.00106.40108.00926,922926.92k
Wednesday, November 10, 2021Wed, Nov 10, 2021108.60109.60106.40107.00422,274422.27k
Tuesday, November 09, 2021Tue, Nov 09, 2021109.00110.00106.60107.40763,670763.67k
Monday, November 08, 2021Mon, Nov 08, 2021108.00109.60108.00108.40508,764508.76k
Friday, November 05, 2021Fri, Nov 05, 2021108.20110.40106.52109.003,773,5403.77m
Thursday, November 04, 2021Thu, Nov 04, 2021108.20109.40106.20107.001,333,4951.33m
Wednesday, November 03, 2021Wed, Nov 03, 2021109.00110.40107.80108.401,166,8541.17m
Tuesday, November 02, 2021Tue, Nov 02, 2021108.20110.20106.40109.60852,248852.25k
Monday, November 01, 2021Mon, Nov 01, 2021105.40107.60105.15107.601,005,8751.01m
Data delayed at least 20 minutes, as of Nov 30 2021 16:55 GMT.
An LSEG Business
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.