Kier Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	102.00	103.40	100.00	102.20	93.657	1,088,935
2023-12-11	104.00	105.60	101.60	101.80	93.290	1,301,197
2023-12-08	108.60	109.80	105.20	105.60	96.772	642,291
2023-12-07	108.40	109.40	106.80	108.40	99.338	542,215
2023-12-06	107.60	110.40	107.00	109.00	99.888	939,403
2023-12-05	110.00	110.00	106.40	109.20	100.07	300,476
2023-12-04	109.40	111.60	107.96	109.00	99.888	942,632
2023-12-01	110.00	110.40	107.40	110.20	100.99	857,259
2023-11-30	108.60	110.20	103.60	108.80	99.705	1,804,186
2023-11-29	104.40	109.00	102.60	108.20	99.155	1,493,716
2023-11-28	104.60	105.80	102.60	105.00	96.222	1,011,214
2023-11-27	105.20	106.00	102.40	105.00	96.222	501,324
2023-11-24	105.20	108.00	105.20	106.00	97.139	523,449
2023-11-23	109.00	109.00	104.60	107.60	98.605	374,640
2023-11-22	105.00	107.20	103.20	106.40	97.505	826,522
2023-11-21	103.00	106.40	103.00	105.00	96.222	360,217
2023-11-20	106.20	108.40	105.40	105.40	96.589	656,516
2023-11-17	102.60	108.40	102.60	107.80	98.788	1,549,288
2023-11-16	110.00	110.00	103.30	105.40	96.589	1,834,911
2023-11-15	103.60	108.60	103.60	106.00	97.139	1,686,940
2023-11-14	105.40	106.20	102.00	104.80	96.039	2,062,663
2023-11-13	104.00	104.60	100.20	103.20	94.573	1,049,059
2023-11-10	103.80	104.80	101.60	104.00	95.306	596,438
2023-11-09	102.80	104.60	102.20	104.20	95.489	656,194
2023-11-08	101.40	104.60	99.100	103.00	94.390	557,221
2023-11-07	106.60	106.60	100.00	101.20	92.740	843,742
2023-11-06	105.40	106.40	101.40	101.60	93.107	1,012,979
2023-11-03	104.00	105.60	102.80	103.00	94.390	1,274,494
2023-11-02	103.20	104.80	102.50	103.40	94.756	1,890,304
2023-11-01	101.00	103.00	99.700	102.60	94.023	943,252
2023-10-31	98.000	102.20	96.600	100.80	92.374	5,451,410
2023-10-30	102.00	102.00	97.500	97.900	89.716	506,718
2023-10-27	101.60	101.60	98.100	99.500	91.182	878,735
2023-10-26	98.600	99.500	95.100	98.900	90.632	1,349,739
2023-10-25	98.900	100.60	95.800	98.000	89.808	1,056,020
2023-10-24	100.40	101.60	98.700	98.700	90.449	589,419
2023-10-23	100.20	101.92	99.300	100.80	92.374	1,400,170
2023-10-20	102.00	104.00	99.100	100.60	92.190	1,155,531
2023-10-19	104.00	104.00	100.60	102.80	94.206	728,468
2023-10-18	103.40	108.00	103.40	104.00	95.306	1,323,276
2023-10-17	106.60	107.60	103.80	106.80	97.872	843,737
2023-10-16	106.60	109.60	103.00	106.20	97.322	1,003,550
2023-10-13	109.80	109.80	104.00	105.80	96.956	753,573
2023-10-12	107.80	108.40	106.80	108.00	98.972	2,050,324
2023-10-11	109.00	109.00	105.70	107.00	98.055	2,384,596
2023-10-10	106.00	108.80	104.20	108.20	99.155	2,969,139
2023-10-09	109.00	109.00	104.00	105.00	96.222	1,340,086
2023-10-06	109.40	109.40	106.80	109.00	99.888	2,521,746
2023-10-05	108.00	110.40	107.51	108.60	99.522	2,278,860
2023-10-04	109.80	111.00	107.40	109.20	100.07	2,530,765
2023-10-03	111.80	114.40	109.67	110.80	101.54	2,836,110
2023-10-02	115.20	116.60	110.60	111.60	102.27	2,119,668
2023-09-29	114.80	115.80	112.40	115.00	105.39	1,486,584
2023-09-28	114.60	117.60	112.00	113.40	103.92	1,180,183
2023-09-27	114.00	115.00	112.75	113.80	104.29	708,172
2023-09-26	113.00	117.20	112.40	113.80	104.29	2,178,131
2023-09-25	110.60	113.00	107.80	113.00	103.55	2,572,145
2023-09-22	110.00	111.60	109.60	110.60	101.35	2,120,277
2023-09-21	110.20	112.00	110.00	110.00	100.80	2,947,947
2023-09-20	107.60	112.60	107.00	110.40	101.17	5,524,885

← NewerPage 13 of 22 · 1,265 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.