Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	67.000	67.800	65.747	66.100	60.574	911,559
2023-03-24	70.400	70.400	64.200	65.200	59.750	972,597
2023-03-23	67.500	68.600	66.100	67.200	61.582	5,178,526
2023-03-22	67.000	68.400	66.700	67.600	61.949	1,225,974
2023-03-21	66.900	68.900	66.700	68.200	62.499	782,210
2023-03-20	66.300	67.400	64.400	66.900	61.307	749,240
2023-03-17	68.100	68.300	66.996	67.100	61.491	1,757,813
2023-03-16	69.300	69.300	66.025	67.500	61.857	2,094,076
2023-03-15	69.000	71.200	65.000	67.200	61.582	2,394,542
2023-03-14	67.900	71.400	65.081	67.600	61.949	1,395,209
2023-03-13	69.200	71.500	65.500	66.500	60.941	1,579,539
2023-03-10	70.100	73.300	66.700	69.200	63.415	1,706,844
2023-03-09	76.000	76.000	69.550	70.100	64.240	2,180,101
2023-03-08	75.000	77.500	73.200	74.200	67.997	1,619,598
2023-03-07	73.800	75.150	73.626	74.300	68.089	688,631
2023-03-06	75.100	75.900	73.600	74.000	67.814	1,022,263
2023-03-03	76.800	76.800	74.700	75.000	68.730	813,560
2023-03-02	77.200	78.900	76.000	76.000	69.647	1,251,930
2023-03-01	79.200	79.200	76.700	77.200	70.746	3,809,876
2023-02-28	78.500	79.000	77.800	78.500	71.938	2,777,784
2023-02-27	79.200	79.200	78.200	78.500	71.938	1,728,973
2023-02-24	78.600	79.200	77.100	78.600	72.029	1,766,674
2023-02-23	75.000	78.300	74.400	77.700	71.205	1,259,589
2023-02-22	75.200	75.200	73.100	74.700	68.455	1,503,227
2023-02-21	74.900	75.700	74.000	74.700	68.455	5,311,792
2023-02-20	76.000	76.000	73.984	74.900	68.639	705,085
2023-02-17	75.400	76.100	73.400	76.100	69.738	1,699,530
2023-02-16	75.400	75.400	73.700	74.600	68.364	797,202
2023-02-15	74.500	75.400	74.000	75.400	69.097	665,545
2023-02-14	74.000	75.900	74.000	74.500	68.272	1,548,490
2023-02-13	72.800	75.100	72.100	74.400	68.181	3,478,741
2023-02-10	72.500	72.800	70.840	72.800	66.714	1,528,304
2023-02-09	70.700	73.600	70.600	72.500	66.439	689,938
2023-02-08	70.400	71.900	70.100	70.500	64.607	353,631
2023-02-07	71.400	72.000	68.500	69.900	64.057	574,956
2023-02-06	72.000	72.800	70.900	71.200	65.248	326,033
2023-02-03	73.700	73.700	71.600	72.000	65.981	448,824
2023-02-02	70.600	72.500	70.160	72.400	66.348	624,317
2023-02-01	67.800	70.400	67.800	69.700	63.873	518,207
2023-01-31	68.000	69.000	67.800	68.500	62.774	700,646
2023-01-30	70.000	73.600	68.100	69.200	63.415	686,968
2023-01-27	72.500	73.600	70.400	70.400	64.515	811,076
2023-01-26	72.000	73.600	70.900	71.400	65.431	1,098,865
2023-01-25	71.400	72.900	71.300	71.400	65.431	1,071,834
2023-01-24	73.700	73.700	71.600	72.000	65.981	7,655,197
2023-01-23	67.000	74.800	63.400	73.700	67.539	4,259,175
2023-01-20	67.400	70.600	67.300	69.500	63.690	2,387,494
2023-01-19	66.300	68.750	65.400	67.400	61.766	670,328
2023-01-18	64.700	66.300	64.700	66.100	60.574	581,609
2023-01-17	66.300	66.500	64.400	64.700	59.291	1,057,042
2023-01-16	65.000	66.400	64.643	66.300	60.758	280,668
2023-01-13	65.300	65.600	63.250	65.200	59.750	761,452
2023-01-12	63.900	65.100	63.000	64.400	59.016	726,236
2023-01-11	62.600	64.900	62.100	63.700	58.375	713,931
2023-01-10	63.400	65.400	62.000	62.200	57.000	383,238
2023-01-09	64.100	65.500	62.590	63.200	57.917	597,392
2023-01-06	63.600	64.500	63.300	63.500	58.192	338,111
2023-01-05	63.200	65.000	62.500	64.600	59.200	628,954
2023-01-04	59.700	63.700	59.200	63.400	58.100	2,829,200
2023-01-03	59.800	60.100	58.300	59.900	54.893	1,027,686

← NewerPage 16 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.