Kier Group PLC historical data

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

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
2026-07-17	221.20	225.80	218.60	221.80	221.80	622,395
2026-07-16	220.40	228.20	217.20	222.60	222.60	593,359
2026-07-15	220.00	221.40	210.00	220.00	220.00	739,723
2026-07-14	210.00	214.80	210.00	213.80	213.80	906,225
2026-07-13	226.20	226.20	212.60	216.80	216.80	3,756,550
2026-07-10	220.80	223.00	215.20	216.00	216.00	688,730
2026-07-09	211.80	221.60	211.80	220.20	220.20	582,381
2026-07-08	224.00	225.00	213.73	218.20	218.20	968,962
2026-07-07	229.40	229.40	223.60	226.00	226.00	1,289,841
2026-07-06	222.00	229.48	222.00	227.20	227.20	682,154
2026-07-03	210.40	229.00	210.40	228.60	228.60	759,438
2026-07-02	220.60	222.20	216.00	219.60	219.60	893,678
2026-07-01	208.20	220.60	208.20	220.60	220.60	764,193
2026-06-30	215.00	220.80	207.80	218.20	218.20	1,160,850
2026-06-29	213.20	218.00	211.97	213.00	213.00	708,764
2026-06-26	218.40	220.60	212.87	216.00	216.00	850,247
2026-06-25	208.00	219.60	208.00	216.40	216.40	1,094,398
2026-06-24	210.60	211.20	204.80	211.20	211.20	1,611,546
2026-06-23	210.40	210.40	204.80	207.60	207.60	645,962
2026-06-22	212.60	212.60	204.40	210.40	210.40	535,218
2026-06-19	210.80	211.60	206.80	210.60	210.60	1,534,026
2026-06-18	205.60	209.40	205.20	207.60	207.60	1,301,120
2026-06-17	202.40	208.20	202.40	208.20	208.20	1,637,060
2026-06-16	203.00	206.00	201.40	205.00	205.00	697,624
2026-06-15	210.60	213.40	203.20	203.20	203.20	1,206,175
2026-06-12	206.60	208.40	193.90	205.60	205.60	1,237,614
2026-06-11	197.40	200.20	194.00	200.20	200.20	1,532,245
2026-06-10	204.00	204.00	194.70	197.00	197.00	758,896
2026-06-09	198.70	204.20	196.40	197.40	197.40	648,250
2026-06-08	205.00	205.00	195.00	200.20	200.20	1,074,709
2026-06-05	206.00	209.40	204.00	204.60	204.60	697,374
2026-06-04	198.90	206.60	198.80	206.20	206.20	726,627
2026-06-03	195.60	204.00	195.60	203.20	203.20	847,353
2026-06-02	198.00	209.00	198.00	203.60	203.60	630,114
2026-06-01	207.20	208.00	200.20	201.60	201.60	929,585
2026-05-29	205.60	208.80	205.20	207.20	207.20	1,479,782
2026-05-28	207.20	214.80	203.20	205.00	205.00	765,617
2026-05-27	205.00	210.80	205.00	206.80	206.80	1,207,915
2026-05-26	206.80	210.40	203.80	206.40	206.40	1,019,743
2026-05-22	200.00	205.63	198.00	203.60	203.60	1,076,087
2026-05-21	191.10	203.00	191.10	201.00	201.00	544,236
2026-05-20	204.20	204.20	194.50	200.20	200.20	1,084,238
2026-05-19	200.60	202.60	195.50	196.20	196.20	1,106,080
2026-05-18	197.40	204.00	194.80	200.40	200.40	1,342,666
2026-05-15	203.00	206.00	194.10	197.70	197.70	1,815,995
2026-05-14	198.00	206.00	198.00	206.00	206.00	648,007
2026-05-13	210.00	210.00	201.00	202.80	202.80	1,049,036
2026-05-12	205.80	212.40	203.60	205.20	205.20	1,382,789
2026-05-11	219.40	219.40	208.60	211.20	211.20	986,100
2026-05-08	210.00	215.40	210.00	211.80	211.80	1,234,600
2026-05-07	215.00	216.20	212.00	212.80	212.80	1,334,540
2026-05-06	205.20	214.40	203.80	211.60	211.60	1,587,801
2026-05-05	202.20	206.40	201.20	203.20	203.20	1,202,187
2026-05-01	205.00	207.40	197.70	203.00	203.00	672,675
2026-04-30	197.80	204.00	192.90	203.40	203.40	3,087,498
2026-04-29	208.20	208.20	195.20	195.70	195.70	4,229,536

← NewerPage 2 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.