Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 144.80 | 146.40 | 143.00 | 144.00 | 133.75 | 753,157 |
| 2024-06-05 | 143.60 | 146.60 | 143.60 | 144.80 | 134.49 | 674,774 |
| 2024-06-04 | 149.20 | 149.80 | 145.00 | 145.60 | 135.24 | 1,033,150 |
| 2024-06-03 | 150.00 | 153.40 | 145.80 | 149.40 | 138.76 | 894,724 |
| 2024-05-31 | 150.00 | 150.00 | 146.60 | 146.60 | 136.16 | 2,109,267 |
| 2024-05-30 | 144.40 | 147.80 | 143.60 | 146.60 | 136.16 | 2,008,064 |
| 2024-05-29 | 145.80 | 147.00 | 144.20 | 144.80 | 134.49 | 479,761 |
| 2024-05-28 | 149.80 | 150.80 | 145.20 | 146.60 | 136.16 | 967,880 |
| 2024-05-24 | 149.00 | 149.60 | 145.80 | 148.60 | 138.02 | 749,355 |
| 2024-05-23 | 148.20 | 148.53 | 144.80 | 147.40 | 136.91 | 704,192 |
| 2024-05-22 | 147.60 | 148.40 | 143.80 | 147.20 | 136.72 | 915,546 |
| 2024-05-21 | 146.00 | 147.00 | 144.00 | 146.20 | 135.79 | 616,834 |
| 2024-05-20 | 150.00 | 150.00 | 145.40 | 146.80 | 136.35 | 434,016 |
| 2024-05-17 | 145.00 | 148.00 | 143.60 | 146.80 | 136.35 | 1,130,996 |
| 2024-05-16 | 147.20 | 147.80 | 144.80 | 147.00 | 136.54 | 549,593 |
| 2024-05-15 | 145.80 | 151.60 | 144.60 | 147.20 | 136.72 | 1,690,242 |
| 2024-05-14 | 139.00 | 144.60 | 139.00 | 143.80 | 133.56 | 1,540,887 |
| 2024-05-13 | 143.80 | 144.60 | 139.70 | 142.40 | 132.26 | 1,362,073 |
| 2024-05-10 | 145.00 | 146.00 | 143.20 | 144.20 | 133.93 | 605,583 |
| 2024-05-09 | 140.40 | 144.80 | 140.40 | 143.20 | 133.01 | 1,100,335 |
| 2024-05-08 | 141.80 | 144.20 | 139.02 | 142.40 | 132.26 | 9,027,381 |
| 2024-05-07 | 137.20 | 142.20 | 132.20 | 142.20 | 132.08 | 1,910,415 |
| 2024-05-03 | 135.40 | 136.80 | 134.40 | 136.80 | 127.06 | 1,083,013 |
| 2024-05-02 | 134.60 | 135.81 | 133.80 | 135.60 | 125.95 | 1,318,361 |
| 2024-05-01 | 137.20 | 137.20 | 133.40 | 134.20 | 124.65 | 641,054 |
| 2024-04-30 | 135.00 | 136.00 | 133.00 | 134.20 | 124.65 | 1,062,302 |
| 2024-04-29 | 135.00 | 137.60 | 131.40 | 135.00 | 125.39 | 783,179 |
| 2024-04-26 | 133.00 | 135.00 | 130.80 | 134.60 | 125.02 | 1,635,904 |
| 2024-04-25 | 131.00 | 132.80 | 130.00 | 130.80 | 121.49 | 1,347,673 |
| 2024-04-24 | 128.00 | 132.27 | 127.40 | 131.00 | 121.67 | 1,640,508 |
| 2024-04-23 | 126.80 | 128.40 | 126.20 | 128.40 | 119.26 | 1,861,463 |
| 2024-04-22 | 125.00 | 126.80 | 124.80 | 126.20 | 117.22 | 839,229 |
| 2024-04-19 | 126.00 | 126.40 | 123.00 | 124.40 | 115.54 | 1,297,736 |
| 2024-04-18 | 124.00 | 127.40 | 123.60 | 127.00 | 117.96 | 877,592 |
| 2024-04-17 | 124.00 | 128.19 | 124.00 | 125.00 | 114.55 | 1,196,420 |
| 2024-04-16 | 124.00 | 126.60 | 122.60 | 125.40 | 114.92 | 1,141,146 |
| 2024-04-15 | 124.00 | 128.40 | 124.00 | 125.40 | 114.92 | 2,046,824 |
| 2024-04-12 | 127.40 | 127.40 | 123.80 | 124.40 | 114.00 | 1,082,186 |
| 2024-04-11 | 126.40 | 126.40 | 124.00 | 125.00 | 114.55 | 996,123 |
| 2024-04-10 | 125.80 | 126.20 | 123.40 | 124.80 | 114.37 | 1,243,361 |
| 2024-04-09 | 124.00 | 126.20 | 124.00 | 125.20 | 114.73 | 1,967,043 |
| 2024-04-08 | 128.00 | 128.00 | 124.40 | 125.60 | 115.10 | 1,389,886 |
| 2024-04-05 | 127.40 | 128.00 | 125.20 | 125.40 | 114.92 | 2,008,248 |
| 2024-04-04 | 128.80 | 129.20 | 126.63 | 128.60 | 117.85 | 3,589,074 |
| 2024-04-03 | 131.00 | 131.00 | 127.40 | 128.60 | 117.85 | 4,036,253 |
| 2024-04-02 | 132.40 | 132.40 | 127.96 | 129.20 | 118.40 | 3,929,666 |
| 2024-03-28 | 133.60 | 134.00 | 131.00 | 131.60 | 120.60 | 1,271,497 |
| 2024-03-27 | 135.40 | 135.40 | 132.20 | 133.00 | 121.88 | 1,220,736 |
| 2024-03-26 | 132.20 | 134.00 | 131.60 | 134.00 | 122.80 | 5,417,155 |
| 2024-03-25 | 134.00 | 134.60 | 132.00 | 132.00 | 120.97 | 2,330,165 |
| 2024-03-22 | 135.80 | 136.20 | 133.40 | 133.60 | 122.43 | 1,949,578 |
| 2024-03-21 | 139.00 | 139.00 | 134.60 | 135.60 | 124.26 | 5,456,558 |
| 2024-03-20 | 138.20 | 138.20 | 136.20 | 136.80 | 125.36 | 1,692,590 |
| 2024-03-19 | 140.00 | 140.00 | 134.80 | 137.60 | 126.10 | 4,882,499 |
| 2024-03-18 | 143.00 | 143.00 | 137.60 | 137.60 | 126.10 | 2,360,877 |
| 2024-03-15 | 142.80 | 143.00 | 141.00 | 141.40 | 129.58 | 16,617,061 |
| 2024-03-14 | 142.60 | 143.84 | 140.96 | 143.00 | 131.05 | 1,253,045 |
| 2024-03-13 | 143.00 | 143.00 | 139.40 | 142.00 | 130.13 | 726,187 |
| 2024-03-12 | 142.00 | 142.00 | 139.20 | 142.00 | 130.13 | 1,269,146 |
| 2024-03-11 | 141.20 | 142.60 | 138.80 | 140.00 | 128.30 | 1,703,282 |
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.