Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	77.800	81.800	74.800	75.700	69.372	944,203
2023-06-23	78.100	80.200	76.800	77.000	70.563	813,267
2023-06-22	78.600	78.800	77.000	77.700	71.205	906,753
2023-06-21	78.300	78.900	77.900	77.900	71.388	596,795
2023-06-20	78.800	79.100	77.540	78.300	71.754	458,188
2023-06-19	80.000	80.700	78.000	78.800	72.213	521,022
2023-06-16	82.000	82.000	79.400	80.300	73.587	1,993,946
2023-06-15	80.000	81.000	78.040	79.400	72.763	566,344
2023-06-14	82.300	82.300	79.898	80.300	73.587	430,764
2023-06-13	80.700	80.800	79.900	80.000	73.312	393,241
2023-06-12	81.800	83.400	80.000	80.300	73.587	388,083
2023-06-09	81.000	81.900	80.200	80.900	74.137	451,096
2023-06-08	82.300	82.800	80.700	81.200	74.412	762,674
2023-06-07	81.000	82.100	81.000	82.000	75.145	595,568
2023-06-06	82.300	82.300	80.999	81.300	74.504	333,212
2023-06-05	81.900	83.550	81.300	81.800	74.962	1,881,295
2023-06-02	81.900	81.900	80.191	81.100	74.320	976,946
2023-06-01	78.700	80.800	77.600	80.000	73.312	825,714
2023-05-31	81.900	81.900	77.200	77.500	71.021	970,011
2023-05-30	81.900	81.900	78.557	79.900	73.221	541,104
2023-05-26	81.900	81.900	78.900	78.900	72.304	627,519
2023-05-25	81.900	81.900	78.220	79.100	72.488	2,233,704
2023-05-24	81.900	81.900	78.300	78.900	72.304	1,222,349
2023-05-23	81.900	81.900	80.600	80.600	73.862	645,255
2023-05-22	81.600	82.600	81.100	81.100	74.320	1,202,038
2023-05-19	80.300	82.500	79.600	81.900	75.054	2,482,930
2023-05-18	77.900	80.500	77.790	80.300	73.587	1,758,078
2023-05-17	77.700	78.200	76.900	77.900	71.388	495,895
2023-05-16	78.000	78.600	77.100	77.700	71.205	452,862
2023-05-15	77.000	78.000	77.000	78.000	71.480	618,155
2023-05-12	74.000	77.600	74.000	77.000	70.563	600,054
2023-05-11	76.000	76.700	74.700	75.700	69.372	1,739,282
2023-05-10	76.500	77.000	75.100	75.400	69.097	470,508
2023-05-09	76.500	77.000	75.400	76.500	70.105	575,423
2023-05-05	75.200	76.700	75.100	76.300	69.922	589,290
2023-05-04	75.600	76.200	74.900	75.000	68.730	362,599
2023-05-03	75.800	76.430	74.100	75.600	69.280	635,180
2023-05-02	76.600	78.300	75.000	75.800	69.463	694,706
2023-04-28	74.900	77.900	74.300	76.700	70.288	1,218,532
2023-04-27	76.900	76.900	74.000	74.000	67.814	2,153,853
2023-04-26	75.500	76.500	74.652	75.000	68.730	1,939,901
2023-04-25	74.000	76.200	74.000	75.500	69.189	494,857
2023-04-24	74.000	74.925	72.800	74.500	68.272	832,341
2023-04-21	71.800	73.300	71.200	73.200	67.081	790,653
2023-04-20	71.500	72.850	71.500	71.700	65.706	938,335
2023-04-19	71.600	72.300	71.000	71.500	65.523	745,012
2023-04-18	70.600	71.800	70.600	71.800	65.798	1,201,425
2023-04-17	71.500	71.900	70.000	70.600	64.698	416,031
2023-04-14	69.000	71.280	69.000	70.000	64.148	880,089
2023-04-13	69.600	70.400	69.000	69.600	63.782	327,995
2023-04-12	69.700	69.918	68.800	69.500	63.690	296,118
2023-04-11	67.300	69.540	67.300	69.400	63.598	405,969
2023-04-06	67.600	69.900	66.832	67.300	61.674	1,215,065
2023-04-05	70.200	70.400	67.000	67.500	61.857	3,401,941
2023-04-04	70.900	71.300	69.759	70.400	64.515	1,483,688
2023-04-03	68.800	70.300	68.300	70.300	64.423	2,400,681
2023-03-31	68.000	69.400	68.000	68.200	62.499	1,310,798
2023-03-30	68.000	69.300	67.600	68.800	63.049	811,878
2023-03-29	64.600	68.000	64.000	67.800	62.132	1,397,744
2023-03-28	66.500	66.815	64.400	64.500	59.108	814,327

← NewerPage 15 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.