Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 238.60 | 243.02 | 237.60 | 241.00 | 241.00 | 1,255,189 |
| 2026-07-22 | 231.40 | 245.80 | 230.40 | 240.20 | 240.20 | 2,742,142 |
| 2026-07-21 | 231.40 | 238.75 | 227.60 | 233.40 | 233.40 | 2,701,808 |
| 2026-07-20 | 218.60 | 225.70 | 218.60 | 222.80 | 222.80 | 561,646 |
← NewerPage 2 of 2 · 64 trading days
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.