Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	68.300	69.800	66.200	67.200	61.582	2,344,576
2022-10-04	67.800	69.100	67.500	68.500	62.774	2,564,634
2022-10-03	66.400	69.400	66.400	67.300	61.674	1,440,052
2022-09-30	67.100	69.600	64.200	67.900	62.224	1,116,954
2022-09-29	66.500	67.495	64.200	65.600	60.116	948,394
2022-09-28	65.100	67.200	63.700	67.100	61.491	892,561
2022-09-27	68.700	70.100	66.600	66.600	61.033	590,701
2022-09-26	68.400	69.100	66.521	68.600	62.865	750,623
2022-09-23	70.300	72.400	68.550	68.700	62.957	1,667,633
2022-09-22	70.700	70.700	68.300	70.000	64.148	825,393
2022-09-21	70.100	71.000	68.800	70.400	64.515	784,637
2022-09-20	73.800	73.800	69.200	70.100	64.240	1,867,486
2022-09-16	72.800	74.900	70.400	70.800	64.881	8,443,461
2022-09-15	76.300	76.300	70.000	72.400	66.348	1,761,316
2022-09-14	74.100	75.700	74.100	75.300	69.005	4,322,853
2022-09-13	75.100	75.900	73.600	75.100	68.822	951,098
2022-09-12	73.400	75.750	73.400	75.500	69.189	2,676,585
2022-09-09	71.700	73.600	71.700	73.000	66.898	1,788,059
2022-09-08	71.300	72.900	70.490	71.700	65.706	1,315,673
2022-09-07	71.000	73.500	70.100	70.800	64.881	247,308
2022-09-06	70.200	72.200	69.600	70.900	64.973	321,568
2022-09-05	69.300	70.600	69.200	70.300	64.423	173,088
2022-09-02	71.900	71.900	69.900	70.700	64.790	780,667
2022-09-01	71.500	72.000	69.300	70.400	64.515	514,854
2022-08-31	74.000	74.000	70.963	71.600	65.615	1,224,471
2022-08-30	71.500	72.400	71.200	72.100	66.073	573,632
2022-08-26	70.400	73.900	69.400	70.400	64.515	230,603
2022-08-25	70.400	72.900	69.100	70.000	64.148	237,294
2022-08-24	70.100	70.948	68.540	69.900	64.057	508,740
2022-08-23	70.000	71.398	69.300	69.500	63.690	577,450
2022-08-22	74.400	75.700	70.000	70.700	64.790	697,948
2022-08-19	75.100	75.820	73.400	74.000	67.814	579,813
2022-08-18	75.700	77.000	75.100	75.900	69.555	809,458
2022-08-17	75.800	76.800	74.900	76.100	69.738	360,703
2022-08-16	75.500	76.200	75.200	76.200	69.830	342,939
2022-08-15	75.300	76.700	74.000	76.000	69.647	331,261
2022-08-12	77.000	77.000	75.836	76.000	69.647	317,624
2022-08-11	76.900	77.200	75.524	76.300	69.922	618,468
2022-08-10	75.200	77.000	74.600	76.500	70.105	676,481
2022-08-09	71.900	76.447	71.900	75.000	68.730	359,509
2022-08-08	76.200	78.900	73.100	75.300	69.005	228,431
2022-08-05	74.600	76.300	73.800	75.900	69.555	236,812
2022-08-04	74.900	77.000	74.100	75.000	68.730	452,948
2022-08-03	74.500	77.300	73.200	73.600	67.447	377,019
2022-08-02	75.300	76.500	73.600	74.100	67.906	491,316
2022-08-01	76.700	78.900	75.300	75.300	69.005	390,157
2022-07-29	77.300	78.500	76.400	76.400	70.013	1,617,910
2022-07-28	76.700	77.200	76.000	76.700	70.288	800,750
2022-07-27	78.500	78.500	76.000	76.000	69.647	398,532
2022-07-26	76.000	76.841	75.300	76.000	69.647	586,104
2022-07-25	77.300	77.400	76.300	76.500	70.105	330,775
2022-07-22	77.400	77.400	76.500	76.700	70.288	862,619
2022-07-21	77.400	77.600	75.900	77.000	70.563	2,529,776
2022-07-20	78.000	78.000	76.900	77.000	70.563	688,758
2022-07-19	76.900	78.600	74.900	77.200	70.746	2,171,143
2022-07-18	74.000	75.600	73.700	75.300	69.005	1,935,270
2022-07-15	73.000	73.800	72.450	73.700	67.539	2,761,428
2022-07-14	72.200	73.200	71.000	71.800	65.798	655,384
2022-07-13	72.100	73.300	71.100	72.100	66.073	989,292
2022-07-12	70.500	72.600	70.162	72.400	66.348	1,416,104

← NewerPage 18 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.