Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	72.400	72.800	70.800	71.200	65.248	631,990
2022-07-08	71.000	72.700	71.000	72.000	65.981	512,860
2022-07-07	71.200	72.300	70.699	71.400	65.431	853,131
2022-07-06	69.800	70.200	69.000	70.000	64.148	759,555
2022-07-05	70.100	70.900	68.600	69.200	63.415	623,430
2022-07-04	68.400	70.800	68.400	70.000	64.148	601,851
2022-07-01	67.600	69.500	66.600	68.900	63.140	504,054
2022-06-30	70.000	72.900	67.000	67.900	62.224	844,665
2022-06-29	71.600	71.600	68.800	69.600	63.782	603,053
2022-06-28	70.000	70.700	67.200	69.700	63.873	2,336,551
2022-06-27	69.800	71.500	68.800	69.300	63.507	513,391
2022-06-24	70.800	72.000	70.800	70.800	64.881	565,732
2022-06-23	72.000	72.700	70.500	70.600	64.698	292,394
2022-06-22	72.000	72.800	69.700	72.400	66.348	447,018
2022-06-21	69.000	72.000	69.000	70.600	64.698	3,257,003
2022-06-20	68.600	70.100	67.500	69.800	63.965	421,048
2022-06-17	68.000	70.700	67.900	67.900	62.224	1,522,667
2022-06-16	70.000	70.000	66.770	68.000	62.316	559,438
2022-06-15	71.100	71.100	69.900	69.900	64.057	558,597
2022-06-14	70.200	71.000	68.100	70.500	64.607	926,868
2022-06-13	72.000	72.600	69.200	70.200	64.332	815,509
2022-06-10	75.800	78.000	72.800	72.800	66.714	426,023
2022-06-09	76.900	77.507	75.700	75.900	69.555	818,629
2022-06-08	78.200	78.900	77.300	77.400	70.930	399,868
2022-06-07	79.200	79.589	77.500	78.100	71.571	471,259
2022-06-06	80.100	80.100	75.900	78.500	71.938	839,249
2022-06-01	78.900	79.100	76.411	76.800	70.380	297,093
2022-05-31	78.000	80.100	77.800	78.500	71.938	934,790
2022-05-30	79.300	82.000	77.400	78.700	72.121	1,282,603
2022-05-27	79.900	81.100	78.470	79.300	72.671	825,085
2022-05-26	76.000	79.000	75.000	79.000	72.396	1,419,159
2022-05-25	76.200	76.200	74.500	75.000	68.730	537,474
2022-05-24	76.200	76.700	74.818	75.900	69.555	1,706,428
2022-05-23	76.400	77.200	75.192	76.400	70.013	836,736
2022-05-20	77.500	77.500	75.600	76.000	69.647	492,894
2022-05-19	75.000	76.700	73.796	75.800	69.463	1,045,954
2022-05-18	76.000	79.900	75.600	76.000	69.647	1,586,793
2022-05-17	77.000	78.400	75.400	75.400	69.097	744,765
2022-05-16	76.000	77.800	75.600	75.600	69.280	584,701
2022-05-13	75.500	76.700	75.000	76.700	70.288	412,382
2022-05-12	74.000	78.802	74.000	75.300	69.005	297,740
2022-05-11	74.900	77.400	73.500	76.100	69.738	424,112
2022-05-10	74.500	77.400	73.800	74.500	68.272	459,701
2022-05-09	76.200	76.700	74.300	74.500	68.272	330,274
2022-05-06	77.000	77.200	75.800	76.500	70.105	477,006
2022-05-05	77.800	79.800	77.800	78.000	71.480	689,515
2022-05-04	78.100	80.000	77.000	77.600	71.113	498,907
2022-05-03	80.200	81.500	77.900	78.500	71.938	739,434
2022-04-29	76.000	81.100	76.000	79.300	72.671	498,490
2022-04-28	76.000	79.600	76.000	77.200	70.746	310,932
2022-04-27	81.400	87.100	76.300	78.000	71.480	2,406,803
2022-04-26	79.000	80.400	78.755	79.200	72.579	811,857
2022-04-25	77.700	79.500	75.400	79.300	72.671	1,256,596
2022-04-22	80.700	82.200	77.600	77.600	71.113	882,746
2022-04-21	80.600	81.723	80.200	80.500	73.771	731,980
2022-04-20	80.000	81.960	80.000	80.800	74.045	817,195
2022-04-19	80.600	82.900	77.600	82.900	75.970	766,105
2022-04-14	78.000	82.710	78.000	80.500	73.771	1,353,301
2022-04-13	78.500	80.000	78.500	79.100	72.488	687,376
2022-04-12	79.500	80.030	78.200	79.000	72.396	712,857

← NewerPage 19 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.