Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 297.00 | 307.60 | 297.00 | 304.00 | 304.00 | 1,500,076 |
| 2026-10-15 | 297.60 | 304.60 | 293.80 | 299.00 | 299.00 | 1,727,065 |
| 2026-10-14 | 303.20 | 306.40 | 297.00 | 301.00 | 301.00 | 739,941 |
| 2026-10-13 | 301.20 | 305.00 | 293.80 | 296.60 | 296.60 | 1,234,430 |
| 2026-10-12 | 299.80 | 301.80 | 296.00 | 299.80 | 299.80 | 535,784 |
| 2026-10-09 | 290.60 | 301.00 | 288.60 | 296.80 | 296.80 | 934,169 |
| 2026-10-08 | 295.20 | 295.20 | 281.20 | 288.80 | 288.80 | 985,091 |
| 2026-10-07 | 298.20 | 304.00 | 290.20 | 292.60 | 292.60 | 817,269 |
| 2026-10-06 | 303.20 | 303.80 | 298.40 | 300.80 | 300.80 | 997,190 |
| 2026-10-05 | 313.40 | 313.40 | 297.80 | 300.00 | 300.00 | 901,514 |
| 2026-10-02 | 306.60 | 312.40 | 302.60 | 308.00 | 308.00 | 985,040 |
| 2026-10-01 | 306.20 | 309.60 | 300.39 | 306.60 | 306.60 | 1,531,076 |
| 2026-09-30 | 310.00 | 315.00 | 306.40 | 310.60 | 310.60 | 2,076,266 |
| 2026-09-29 | 316.00 | 317.60 | 308.00 | 310.20 | 310.20 | 1,305,498 |
| 2026-09-28 | 313.80 | 319.40 | 311.60 | 312.00 | 312.00 | 1,502,982 |
| 2026-09-25 | 308.00 | 313.00 | 301.60 | 309.00 | 309.00 | 1,183,971 |
| 2026-09-24 | 304.00 | 308.60 | 301.79 | 305.00 | 305.00 | 1,374,113 |
| 2026-09-23 | 310.20 | 313.40 | 304.60 | 306.20 | 306.20 | 2,126,501 |
| 2026-09-22 | 313.00 | 315.00 | 305.87 | 307.80 | 307.80 | 1,408,757 |
| 2026-09-21 | 311.00 | 318.80 | 309.95 | 313.20 | 313.20 | 3,373,870 |
| 2026-09-18 | 301.60 | 313.60 | 301.60 | 313.60 | 313.60 | 7,079,525 |
| 2026-09-17 | 287.40 | 300.80 | 284.80 | 300.00 | 300.00 | 5,899,361 |
| 2026-09-16 | 259.60 | 288.60 | 259.60 | 287.20 | 287.20 | 6,336,462 |
| 2026-09-15 | 259.00 | 262.20 | 250.80 | 257.60 | 257.60 | 2,745,805 |
| 2026-09-14 | 243.20 | 252.60 | 240.60 | 248.00 | 248.00 | 1,111,069 |
| 2026-09-11 | 240.00 | 248.20 | 240.00 | 246.60 | 246.60 | 699,398 |
| 2026-09-10 | 240.00 | 246.20 | 240.00 | 242.20 | 242.20 | 651,671 |
| 2026-09-09 | 248.60 | 251.60 | 242.20 | 244.40 | 244.40 | 919,859 |
| 2026-09-08 | 251.60 | 256.00 | 249.20 | 249.40 | 249.40 | 475,091 |
| 2026-09-07 | 251.80 | 256.80 | 249.92 | 250.40 | 250.40 | 536,973 |
| 2026-09-04 | 256.80 | 256.80 | 249.00 | 252.80 | 252.80 | 704,805 |
| 2026-09-03 | 248.20 | 253.10 | 248.20 | 253.00 | 253.00 | 641,236 |
| 2026-09-02 | 250.20 | 255.00 | 245.60 | 249.60 | 249.60 | 1,514,763 |
| 2026-09-01 | 250.20 | 262.00 | 250.20 | 253.40 | 253.40 | 987,083 |
| 2026-08-28 | 259.40 | 262.60 | 256.80 | 261.80 | 261.80 | 963,924 |
| 2026-08-27 | 258.00 | 263.00 | 256.80 | 257.60 | 257.60 | 669,066 |
| 2026-08-26 | 258.00 | 263.00 | 258.00 | 260.40 | 260.40 | 838,983 |
| 2026-08-25 | 255.00 | 261.20 | 255.00 | 260.00 | 260.00 | 711,380 |
| 2026-08-24 | 252.40 | 255.80 | 251.60 | 254.60 | 254.60 | 1,348,768 |
| 2026-08-21 | 252.60 | 255.60 | 252.60 | 254.00 | 254.00 | 562,169 |
| 2026-08-20 | 256.40 | 256.40 | 252.40 | 253.60 | 253.60 | 550,537 |
| 2026-08-19 | 257.60 | 259.40 | 251.80 | 254.20 | 254.20 | 791,811 |
| 2026-08-18 | 258.00 | 260.00 | 255.40 | 256.40 | 256.40 | 997,727 |
| 2026-08-17 | 263.40 | 263.60 | 256.20 | 258.00 | 258.00 | 1,027,392 |
| 2026-08-14 | 262.00 | 262.60 | 258.20 | 261.80 | 261.80 | 869,945 |
| 2026-08-13 | 254.00 | 261.85 | 251.00 | 260.20 | 260.20 | 1,879,266 |
| 2026-08-12 | 253.00 | 256.00 | 250.40 | 251.80 | 251.80 | 2,724,161 |
| 2026-08-11 | 250.00 | 251.20 | 245.80 | 249.80 | 249.80 | 743,224 |
| 2026-08-10 | 248.20 | 252.60 | 245.89 | 249.60 | 249.60 | 1,131,913 |
| 2026-08-07 | 248.40 | 251.40 | 247.00 | 250.60 | 250.60 | 1,291,163 |
| 2026-08-06 | 246.00 | 248.80 | 243.40 | 248.40 | 248.40 | 1,693,506 |
| 2026-08-05 | 247.00 | 254.46 | 247.00 | 247.80 | 247.80 | 1,152,338 |
| 2026-08-04 | 245.00 | 246.80 | 233.80 | 246.60 | 246.60 | 908,832 |
| 2026-08-03 | 243.00 | 245.60 | 232.60 | 243.00 | 243.00 | 636,791 |
| 2026-07-31 | 241.00 | 245.80 | 239.60 | 239.60 | 239.60 | 882,424 |
| 2026-07-30 | 232.80 | 245.00 | 230.60 | 241.20 | 241.20 | 756,477 |
| 2026-07-29 | 242.00 | 242.00 | 231.00 | 234.20 | 234.20 | 865,359 |
| 2026-07-28 | 246.00 | 247.00 | 238.80 | 240.80 | 240.80 | 1,709,126 |
| 2026-07-27 | 240.40 | 245.80 | 240.40 | 242.80 | 242.80 | 803,115 |
| 2026-07-24 | 238.20 | 245.80 | 237.60 | 239.40 | 239.40 | 1,145,899 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.0260 GBP |
| 2025-10-30 | 0.0520 GBP |
| 2025-04-24 | 0.0200 GBP |
| 2024-10-24 | 0.0348 GBP |
| 2024-04-18 | 0.0167 GBP |
| 2019-03-28 | 0.0490 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.