Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	103.80	107.27	102.80	106.80	97.872	3,181,040
2023-09-18	100.00	104.80	100.00	104.00	95.306	3,323,644
2023-09-15	93.000	101.00	93.000	100.20	91.824	4,412,476
2023-09-14	88.000	93.000	87.840	92.200	84.493	5,078,800
2023-09-13	88.600	91.400	86.600	87.000	79.727	1,319,966
2023-09-12	89.200	91.400	88.200	88.600	81.193	771,207
2023-09-11	87.200	89.318	87.000	88.200	80.827	894,708
2023-09-08	87.800	89.000	85.600	87.200	79.910	420,680
2023-09-07	86.600	87.600	86.400	87.000	79.727	763,366
2023-09-06	87.000	87.000	84.000	86.600	79.361	985,120
2023-09-05	83.900	85.000	83.000	84.800	77.711	1,400,981
2023-09-04	85.000	85.900	83.200	83.500	76.520	838,509
2023-09-01	84.800	85.400	83.200	84.000	76.978	715,713
2023-08-31	86.000	86.700	84.500	84.900	77.803	740,724
2023-08-30	86.600	87.300	86.000	86.000	78.811	630,613
2023-08-29	85.400	86.500	84.900	86.200	78.994	984,375
2023-08-25	84.000	85.400	82.749	84.900	77.803	440,738
2023-08-24	83.100	83.900	82.694	83.600	76.611	336,458
2023-08-23	82.700	83.750	82.200	83.100	76.153	359,966
2023-08-22	85.400	85.400	81.600	82.700	75.787	171,354
2023-08-21	83.200	85.700	81.100	81.600	74.779	422,582
2023-08-18	84.900	86.000	81.300	83.100	76.153	954,854
2023-08-17	85.000	85.900	84.000	84.800	77.711	837,737
2023-08-16	86.500	88.000	84.500	85.000	77.894	530,627
2023-08-15	86.800	90.000	85.600	86.200	78.994	526,122
2023-08-14	86.900	87.260	84.675	86.500	79.269	427,602
2023-08-11	88.000	89.400	86.900	86.900	79.636	892,909
2023-08-10	88.500	88.702	87.600	88.000	80.644	528,573
2023-08-09	88.600	89.900	87.100	88.500	81.102	418,786
2023-08-08	89.000	89.900	87.400	88.400	81.010	449,120
2023-08-07	89.000	89.800	87.600	88.700	81.285	399,229
2023-08-04	87.600	88.700	87.300	88.500	81.102	694,577
2023-08-03	90.000	90.000	86.150	87.600	80.277	1,039,465
2023-08-02	87.800	89.900	87.100	87.400	80.094	621,551
2023-08-01	88.000	90.300	86.700	87.400	80.094	530,728
2023-07-31	87.000	88.300	86.600	87.800	80.460	755,263
2023-07-28	90.000	90.000	84.967	87.500	80.185	885,607
2023-07-27	90.000	90.400	88.400	89.800	82.293	1,086,320
2023-07-26	87.000	89.100	86.500	88.800	81.377	1,265,616
2023-07-25	90.000	90.000	87.100	87.200	79.910	1,169,555
2023-07-24	90.000	91.000	88.600	90.000	82.476	1,950,508
2023-07-21	88.700	91.000	88.326	89.300	81.835	2,561,613
2023-07-20	85.000	90.500	84.850	89.000	81.560	5,385,067
2023-07-19	80.900	85.900	80.296	84.200	77.161	4,678,483
2023-07-18	82.300	82.300	80.000	80.100	73.404	3,497,800
2023-07-17	82.000	83.599	78.700	79.800	73.129	1,012,571
2023-07-14	80.000	82.500	80.000	82.100	75.237	810,031
2023-07-13	82.000	82.000	77.900	81.300	74.504	732,331
2023-07-12	76.900	81.200	74.100	81.200	74.412	1,475,940
2023-07-11	77.500	78.500	76.480	77.900	71.388	545,755
2023-07-10	75.900	77.700	75.100	77.300	70.838	501,829
2023-07-07	76.000	76.900	75.500	76.000	69.647	1,819,025
2023-07-06	77.000	77.000	72.200	75.500	69.189	991,075
2023-07-05	75.000	76.400	74.300	75.500	69.189	407,349
2023-07-04	75.500	75.600	73.710	74.800	68.547	1,210,333
2023-07-03	75.300	76.300	75.200	75.700	69.372	346,189
2023-06-30	74.200	75.700	74.100	75.100	68.822	940,018
2023-06-29	76.000	77.200	73.600	74.600	68.364	512,006
2023-06-28	77.000	77.300	74.500	76.100	69.738	652,554
2023-06-27	75.700	76.000	73.000	75.100	68.822	1,778,730

← NewerPage 14 of 22 · 1,262 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.