Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 155.60 | 155.60 | 150.00 | 152.00 | 141.18 | 1,298,496 |
| 2024-08-29 | 153.00 | 155.40 | 147.20 | 152.40 | 141.55 | 483,482 |
| 2024-08-28 | 153.80 | 155.20 | 150.20 | 152.20 | 141.37 | 532,515 |
| 2024-08-27 | 153.00 | 154.80 | 147.40 | 153.20 | 142.29 | 716,402 |
| 2024-08-23 | 152.80 | 154.00 | 152.40 | 153.60 | 142.67 | 645,969 |
| 2024-08-22 | 156.40 | 157.60 | 152.40 | 152.80 | 141.92 | 436,674 |
| 2024-08-21 | 152.80 | 156.20 | 152.80 | 154.80 | 143.78 | 1,074,589 |
| 2024-08-20 | 153.60 | 158.80 | 152.80 | 153.40 | 142.48 | 560,870 |
| 2024-08-19 | 150.60 | 157.40 | 150.60 | 157.00 | 145.82 | 833,915 |
| 2024-08-16 | 152.60 | 154.80 | 150.80 | 154.40 | 143.41 | 603,838 |
| 2024-08-15 | 154.40 | 154.40 | 150.60 | 152.60 | 141.74 | 1,012,338 |
| 2024-08-14 | 152.80 | 152.80 | 148.60 | 151.60 | 140.81 | 755,667 |
| 2024-08-13 | 150.80 | 151.80 | 146.80 | 149.60 | 138.95 | 375,523 |
| 2024-08-12 | 149.40 | 150.80 | 146.40 | 150.80 | 140.07 | 3,090,494 |
| 2024-08-09 | 151.20 | 151.20 | 148.20 | 149.40 | 138.76 | 560,182 |
| 2024-08-08 | 146.20 | 150.20 | 145.60 | 149.80 | 139.14 | 1,212,372 |
| 2024-08-07 | 150.80 | 150.80 | 146.20 | 149.40 | 138.76 | 2,777,277 |
| 2024-08-06 | 149.40 | 151.40 | 144.60 | 147.00 | 136.54 | 1,411,603 |
| 2024-08-05 | 151.40 | 154.00 | 143.80 | 148.00 | 137.46 | 2,129,759 |
| 2024-08-02 | 160.20 | 160.20 | 152.60 | 155.20 | 144.15 | 1,740,713 |
| 2024-08-01 | 162.40 | 163.20 | 156.00 | 158.40 | 147.12 | 2,080,986 |
| 2024-07-31 | 159.80 | 162.20 | 156.80 | 161.80 | 150.28 | 1,615,563 |
| 2024-07-30 | 155.00 | 161.09 | 153.80 | 159.00 | 147.68 | 2,046,136 |
| 2024-07-29 | 158.00 | 160.80 | 154.07 | 154.40 | 143.41 | 4,486,873 |
| 2024-07-26 | 151.40 | 159.20 | 151.40 | 158.60 | 147.31 | 1,116,808 |
| 2024-07-25 | 157.80 | 157.80 | 151.80 | 155.00 | 143.97 | 1,064,881 |
| 2024-07-24 | 157.80 | 157.80 | 154.40 | 154.60 | 143.59 | 593,367 |
| 2024-07-23 | 158.40 | 160.60 | 155.60 | 157.40 | 146.20 | 699,962 |
| 2024-07-22 | 161.00 | 161.00 | 156.60 | 157.00 | 145.82 | 1,660,076 |
| 2024-07-19 | 160.40 | 161.60 | 156.60 | 157.00 | 145.82 | 989,240 |
| 2024-07-18 | 156.80 | 163.27 | 154.20 | 160.60 | 149.17 | 3,528,352 |
| 2024-07-17 | 161.60 | 162.40 | 155.96 | 156.60 | 145.45 | 4,760,014 |
| 2024-07-16 | 158.40 | 160.20 | 156.00 | 160.20 | 148.80 | 1,167,150 |
| 2024-07-15 | 151.00 | 158.20 | 150.20 | 157.60 | 146.38 | 2,008,712 |
| 2024-07-12 | 151.40 | 154.60 | 148.94 | 151.40 | 140.62 | 2,010,312 |
| 2024-07-11 | 147.00 | 151.40 | 144.00 | 151.40 | 140.62 | 2,415,310 |
| 2024-07-10 | 148.00 | 148.00 | 142.20 | 145.00 | 134.68 | 912,363 |
| 2024-07-09 | 150.80 | 151.40 | 143.60 | 143.80 | 133.56 | 1,504,167 |
| 2024-07-08 | 145.00 | 149.40 | 145.00 | 148.40 | 137.84 | 1,156,592 |
| 2024-07-05 | 138.00 | 150.60 | 138.00 | 148.40 | 137.84 | 3,691,283 |
| 2024-07-04 | 138.00 | 140.20 | 137.40 | 139.00 | 129.11 | 1,213,503 |
| 2024-07-03 | 133.60 | 138.00 | 133.60 | 138.00 | 128.18 | 1,170,576 |
| 2024-07-02 | 130.80 | 134.20 | 130.80 | 134.00 | 124.46 | 743,239 |
| 2024-07-01 | 133.00 | 135.00 | 132.64 | 134.00 | 124.46 | 691,935 |
| 2024-06-28 | 134.60 | 137.40 | 132.20 | 132.40 | 122.97 | 610,313 |
| 2024-06-27 | 133.60 | 137.00 | 129.40 | 137.00 | 127.25 | 1,016,834 |
| 2024-06-26 | 135.00 | 137.80 | 133.20 | 133.20 | 123.72 | 1,954,685 |
| 2024-06-25 | 140.40 | 142.00 | 136.60 | 137.00 | 127.25 | 349,392 |
| 2024-06-24 | 140.20 | 143.00 | 138.60 | 140.80 | 130.78 | 2,056,047 |
| 2024-06-21 | 139.20 | 140.60 | 137.40 | 140.00 | 130.03 | 1,276,772 |
| 2024-06-20 | 137.00 | 140.80 | 137.00 | 139.40 | 129.48 | 1,276,858 |
| 2024-06-19 | 140.80 | 140.80 | 138.00 | 140.00 | 130.03 | 475,505 |
| 2024-06-18 | 138.40 | 141.20 | 137.20 | 140.00 | 130.03 | 1,145,385 |
| 2024-06-17 | 137.20 | 138.80 | 134.40 | 137.80 | 127.99 | 467,385 |
| 2024-06-14 | 137.60 | 138.80 | 134.80 | 136.20 | 126.50 | 576,018 |
| 2024-06-13 | 140.00 | 141.20 | 137.40 | 137.40 | 127.62 | 443,467 |
| 2024-06-12 | 138.00 | 141.00 | 138.00 | 140.20 | 130.22 | 971,445 |
| 2024-06-11 | 138.40 | 141.40 | 138.00 | 138.00 | 128.18 | 461,882 |
| 2024-06-10 | 141.60 | 145.00 | 137.40 | 139.80 | 129.85 | 854,926 |
| 2024-06-07 | 146.00 | 146.00 | 141.20 | 141.40 | 131.33 | 753,973 |
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.