Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 141.00 | 142.80 | 136.36 | 142.60 | 130.68 | 1,727,118 |
| 2024-03-07 | 139.80 | 147.40 | 135.50 | 139.00 | 127.38 | 6,217,611 |
| 2024-03-06 | 135.40 | 137.50 | 133.00 | 136.00 | 124.63 | 2,393,391 |
| 2024-03-05 | 134.20 | 135.20 | 132.60 | 133.00 | 121.88 | 840,114 |
| 2024-03-04 | 138.60 | 138.60 | 134.70 | 135.00 | 123.71 | 1,138,084 |
| 2024-03-01 | 135.00 | 140.00 | 135.00 | 137.60 | 126.10 | 1,505,826 |
| 2024-02-29 | 130.00 | 137.00 | 130.00 | 136.00 | 124.63 | 2,764,971 |
| 2024-02-28 | 133.60 | 134.80 | 131.00 | 131.20 | 120.23 | 1,372,902 |
| 2024-02-27 | 131.20 | 134.20 | 130.40 | 132.80 | 121.70 | 990,057 |
| 2024-02-26 | 131.00 | 134.00 | 129.60 | 132.00 | 120.97 | 2,349,246 |
| 2024-02-23 | 132.00 | 134.20 | 130.00 | 130.20 | 119.32 | 1,320,886 |
| 2024-02-22 | 130.20 | 133.40 | 129.40 | 132.80 | 121.70 | 1,122,065 |
| 2024-02-21 | 129.60 | 130.60 | 128.00 | 129.60 | 118.77 | 465,253 |
| 2024-02-20 | 129.00 | 131.00 | 128.00 | 129.20 | 118.40 | 838,647 |
| 2024-02-19 | 128.80 | 130.00 | 128.00 | 129.40 | 118.58 | 481,223 |
| 2024-02-16 | 129.00 | 129.80 | 127.20 | 128.60 | 117.85 | 1,502,328 |
| 2024-02-15 | 127.40 | 130.20 | 125.40 | 128.20 | 117.48 | 2,901,074 |
| 2024-02-14 | 127.00 | 127.60 | 125.80 | 126.60 | 116.02 | 1,119,926 |
| 2024-02-13 | 128.00 | 130.80 | 126.20 | 128.00 | 117.30 | 2,580,486 |
| 2024-02-12 | 131.00 | 133.00 | 129.50 | 131.00 | 120.05 | 729,282 |
| 2024-02-09 | 130.00 | 134.20 | 128.00 | 131.20 | 120.23 | 2,258,421 |
| 2024-02-08 | 128.00 | 128.00 | 125.47 | 127.60 | 116.93 | 543,088 |
| 2024-02-07 | 129.20 | 129.80 | 125.60 | 125.60 | 115.10 | 564,319 |
| 2024-02-06 | 125.40 | 129.80 | 124.80 | 126.60 | 116.02 | 656,876 |
| 2024-02-05 | 129.40 | 129.40 | 124.80 | 125.20 | 114.73 | 517,009 |
| 2024-02-02 | 128.20 | 128.80 | 126.40 | 128.40 | 117.67 | 836,738 |
| 2024-02-01 | 125.60 | 129.80 | 125.60 | 126.20 | 115.65 | 908,242 |
| 2024-01-31 | 128.00 | 129.80 | 126.20 | 127.80 | 117.12 | 617,737 |
| 2024-01-30 | 128.00 | 129.20 | 124.20 | 127.80 | 117.12 | 664,051 |
| 2024-01-29 | 127.60 | 129.00 | 125.40 | 125.80 | 115.28 | 495,071 |
| 2024-01-26 | 127.80 | 128.00 | 124.40 | 127.80 | 117.12 | 4,161,524 |
| 2024-01-25 | 127.80 | 127.80 | 123.60 | 125.20 | 114.73 | 1,100,624 |
| 2024-01-24 | 123.00 | 127.62 | 123.00 | 126.40 | 115.83 | 969,094 |
| 2024-01-23 | 130.00 | 131.40 | 123.60 | 124.40 | 114.00 | 1,756,049 |
| 2024-01-22 | 124.20 | 129.00 | 123.20 | 129.00 | 118.22 | 1,201,491 |
| 2024-01-19 | 123.20 | 127.00 | 123.00 | 124.20 | 113.82 | 2,661,112 |
| 2024-01-18 | 113.40 | 127.00 | 113.00 | 124.60 | 114.18 | 6,058,486 |
| 2024-01-17 | 112.40 | 113.80 | 110.20 | 112.20 | 102.82 | 1,406,734 |
| 2024-01-16 | 115.00 | 116.80 | 112.40 | 113.00 | 103.55 | 615,360 |
| 2024-01-15 | 114.00 | 117.02 | 112.50 | 113.80 | 104.29 | 1,334,349 |
| 2024-01-12 | 112.00 | 116.60 | 110.80 | 115.40 | 105.75 | 1,509,730 |
| 2024-01-11 | 111.00 | 116.00 | 110.00 | 111.60 | 102.27 | 1,652,934 |
| 2024-01-10 | 106.00 | 111.00 | 106.00 | 110.40 | 101.17 | 1,330,838 |
| 2024-01-09 | 110.00 | 110.00 | 107.60 | 108.00 | 98.972 | 509,477 |
| 2024-01-08 | 110.00 | 111.80 | 107.60 | 110.00 | 100.80 | 462,590 |
| 2024-01-05 | 106.00 | 112.00 | 106.00 | 111.00 | 101.72 | 649,042 |
| 2024-01-04 | 105.40 | 107.80 | 104.00 | 107.20 | 98.239 | 5,900,337 |
| 2024-01-03 | 106.60 | 107.80 | 104.60 | 105.20 | 96.406 | 1,262,258 |
| 2024-01-02 | 110.00 | 111.00 | 106.20 | 107.00 | 98.055 | 1,391,070 |
| 2023-12-29 | 108.00 | 109.80 | 107.00 | 107.20 | 98.239 | 211,499 |
| 2023-12-28 | 108.20 | 110.40 | 106.60 | 108.40 | 99.338 | 303,945 |
| 2023-12-27 | 111.40 | 113.20 | 107.20 | 110.00 | 100.80 | 2,458,272 |
| 2023-12-22 | 110.00 | 112.80 | 107.00 | 110.00 | 100.80 | 1,963,915 |
| 2023-12-21 | 108.80 | 113.20 | 107.20 | 110.40 | 101.17 | 489,676 |
| 2023-12-20 | 107.80 | 111.20 | 105.20 | 111.20 | 101.90 | 1,329,480 |
| 2023-12-19 | 108.00 | 108.00 | 102.60 | 106.40 | 97.505 | 316,654 |
| 2023-12-18 | 105.00 | 106.80 | 103.40 | 105.00 | 96.222 | 1,191,201 |
| 2023-12-15 | 105.40 | 107.80 | 101.80 | 105.00 | 96.222 | 1,548,632 |
| 2023-12-14 | 100.00 | 106.40 | 100.00 | 105.40 | 96.589 | 746,636 |
| 2023-12-13 | 105.40 | 105.40 | 101.56 | 102.20 | 93.657 | 313,808 |
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.