Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	59.500	59.700	58.520	59.300	54.343	258,746
2022-12-29	59.000	59.600	58.800	59.300	54.343	320,857
2022-12-28	58.700	60.000	58.700	59.000	54.068	245,133
2022-12-23	59.200	59.900	58.500	58.800	53.885	199,597
2022-12-22	62.000	62.000	57.962	58.700	53.793	357,230
2022-12-21	60.600	61.600	58.800	59.300	54.343	718,165
2022-12-20	61.000	61.900	59.100	59.100	54.160	564,703
2022-12-19	62.000	62.000	59.800	60.000	54.984	370,447
2022-12-16	60.900	61.019	59.300	60.000	54.984	1,058,396
2022-12-15	60.200	61.500	59.600	60.900	55.809	948,123
2022-12-14	61.000	63.500	60.500	60.600	55.534	511,075
2022-12-13	61.000	62.300	59.830	61.500	56.359	1,907,420
2022-12-12	63.000	63.000	60.600	60.600	55.534	317,594
2022-12-09	61.600	62.300	61.100	62.000	56.817	426,873
2022-12-08	63.800	64.100	62.100	62.200	57.000	744,458
2022-12-07	63.900	64.400	62.546	63.700	58.375	487,963
2022-12-06	63.900	64.900	63.600	64.300	58.925	666,057
2022-12-05	65.600	65.600	63.800	64.700	59.291	475,912
2022-12-02	64.800	65.599	63.900	64.800	59.383	451,107
2022-12-01	65.500	65.500	63.000	64.100	58.742	369,643
2022-11-30	65.000	65.900	63.400	63.400	58.100	1,633,350
2022-11-29	63.400	65.500	63.100	65.500	60.025	624,029
2022-11-28	63.500	64.400	62.500	63.600	58.283	584,834
2022-11-25	61.900	64.000	61.800	63.500	58.192	676,018
2022-11-24	63.300	64.300	62.900	63.100	57.825	436,840
2022-11-23	63.000	64.300	62.000	63.900	58.558	1,106,098
2022-11-22	64.500	64.800	63.200	64.100	58.742	524,462
2022-11-21	62.000	65.800	61.338	64.400	59.016	1,159,291
2022-11-18	59.500	63.500	59.500	63.300	58.008	1,633,089
2022-11-17	61.200	61.400	59.564	59.700	54.709	1,155,034
2022-11-16	59.800	62.000	59.400	60.900	55.809	1,141,243
2022-11-15	60.100	61.900	58.745	60.000	54.984	1,306,932
2022-11-14	60.800	62.400	60.100	60.600	55.534	238,047
2022-11-11	60.700	61.630	58.000	60.300	55.259	536,541
2022-11-10	56.600	60.600	56.000	60.000	54.984	774,433
2022-11-09	57.200	58.000	56.145	56.600	51.869	1,311,061
2022-11-08	57.900	58.700	56.878	57.000	52.235	485,468
2022-11-07	57.100	59.000	57.100	58.200	53.335	937,766
2022-11-04	60.000	60.000	56.700	58.100	53.243	1,150,896
2022-11-03	58.200	60.400	56.578	58.000	53.151	657,114
2022-11-02	59.700	59.700	58.181	58.200	53.335	551,484
2022-11-01	60.800	61.500	59.000	59.500	54.526	504,448
2022-10-31	61.000	62.270	59.800	59.800	54.801	619,456
2022-10-28	62.400	62.400	61.308	61.700	56.542	391,020
2022-10-27	62.300	63.100	61.800	62.200	57.000	1,436,183
2022-10-26	60.900	63.000	60.200	61.400	56.267	2,990,926
2022-10-25	60.700	62.142	60.100	60.800	55.717	2,187,412
2022-10-24	60.800	62.206	60.100	61.000	55.901	1,159,587
2022-10-21	61.000	63.816	60.000	60.000	54.984	1,207,984
2022-10-20	62.900	64.646	61.466	61.900	56.725	955,467
2022-10-19	63.700	64.150	61.400	62.200	57.000	1,384,137
2022-10-18	64.000	68.800	63.700	63.900	58.558	1,686,421
2022-10-17	66.800	66.900	64.000	64.200	58.833	891,096
2022-10-14	65.000	68.800	64.500	64.500	59.108	1,097,723
2022-10-13	63.000	65.900	63.000	65.000	59.566	874,584
2022-10-12	66.200	67.900	63.000	63.400	58.100	1,407,824
2022-10-11	65.200	66.800	65.000	65.600	60.116	547,786
2022-10-10	65.000	70.800	65.000	66.100	60.574	453,095
2022-10-07	68.000	68.000	66.500	66.700	61.124	515,502
2022-10-06	68.400	69.900	66.600	66.900	61.307	606,719

← NewerPage 17 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.