Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	80.900	81.532	79.500	79.500	72.854	625,802
2022-04-08	81.000	83.000	80.200	80.200	73.496	888,618
2022-04-07	80.000	83.600	80.000	81.400	74.595	1,148,135
2022-04-06	82.000	83.700	80.100	82.600	75.695	1,475,501
2022-04-05	84.500	84.500	82.000	82.600	75.695	877,309
2022-04-04	88.100	88.100	83.800	84.000	76.978	1,475,262
2022-04-01	84.500	87.300	84.500	85.500	78.353	975,542
2022-03-31	87.900	90.200	84.300	85.300	78.169	1,545,752
2022-03-30	86.400	87.900	85.100	85.700	78.536	830,112
2022-03-29	88.500	88.500	86.000	86.400	79.177	1,171,133
2022-03-28	89.000	90.200	87.454	87.800	80.460	614,976
2022-03-25	90.000	90.000	87.200	89.000	81.560	614,687
2022-03-24	88.000	88.700	87.100	88.000	80.644	497,552
2022-03-23	88.000	89.400	87.700	88.300	80.919	620,159
2022-03-22	87.500	89.300	87.500	88.000	80.644	481,207
2022-03-21	89.000	89.400	87.100	87.800	80.460	672,240
2022-03-18	88.200	89.500	87.500	88.000	80.644	1,506,954
2022-03-17	87.000	90.000	87.000	88.300	80.919	496,968
2022-03-16	86.000	87.500	85.600	87.500	80.185	1,176,500
2022-03-15	90.000	90.000	85.100	86.000	78.811	716,467
2022-03-14	86.000	90.697	85.200	87.600	80.277	894,730
2022-03-11	85.000	87.600	85.000	85.800	78.628	1,932,381
2022-03-10	87.400	87.400	81.700	86.000	78.811	1,182,953
2022-03-09	89.000	89.900	82.700	83.900	76.886	2,211,353
2022-03-08	84.200	88.200	83.411	86.600	79.361	1,170,533
2022-03-07	82.200	85.500	79.175	83.000	76.062	1,003,142
2022-03-04	92.900	93.185	84.868	85.200	78.078	1,254,472
2022-03-03	93.200	94.800	89.300	90.700	83.118	875,613
2022-03-02	92.100	93.200	90.000	92.500	84.767	825,132
2022-03-01	93.500	94.600	91.000	91.100	83.484	749,331
2022-02-28	87.500	93.016	87.500	93.000	85.226	903,349
2022-02-25	88.200	92.600	86.500	92.600	84.859	906,634
2022-02-24	92.400	94.200	87.000	87.500	80.185	1,337,639
2022-02-23	95.100	96.500	93.500	94.300	86.417	937,752
2022-02-22	93.300	97.000	91.300	94.800	86.875	820,269
2022-02-21	96.700	102.20	93.400	95.200	87.242	667,101
2022-02-18	95.400	98.000	94.300	97.000	88.891	749,699
2022-02-17	97.400	100.80	95.400	95.900	87.883	359,932
2022-02-16	99.200	99.200	96.000	97.500	89.349	362,547
2022-02-15	96.500	98.900	94.200	97.200	89.075	405,756
2022-02-14	95.500	100.40	94.400	96.200	88.158	519,826
2022-02-11	96.200	99.900	94.400	96.800	88.708	934,663
2022-02-10	100.00	100.00	96.900	96.900	88.800	310,586
2022-02-09	98.500	99.127	96.800	97.500	89.349	528,618
2022-02-08	94.500	97.800	94.500	97.800	89.624	1,220,804
2022-02-07	98.200	98.392	93.900	94.500	86.600	755,616
2022-02-04	98.500	99.500	95.106	95.800	87.792	876,542
2022-02-03	98.100	103.00	97.400	98.500	90.266	1,039,082
2022-02-02	97.300	101.65	96.800	98.500	90.266	513,997
2022-02-01	100.00	100.80	96.500	97.000	88.891	657,599
2022-01-31	103.40	104.00	98.000	98.000	89.808	1,495,136
2022-01-28	103.80	105.00	101.20	102.40	93.840	876,195
2022-01-27	98.500	105.00	98.500	103.20	94.573	787,359
2022-01-26	101.20	103.60	100.00	103.20	94.573	675,876
2022-01-25	101.00	103.80	98.470	100.00	91.640	777,398
2022-01-24	106.60	106.80	100.00	100.00	91.640	1,584,918
2022-01-21	102.00	106.20	102.00	105.00	96.222	890,612
2022-01-20	110.00	110.00	102.10	104.00	95.306	2,213,629
2022-01-19	114.20	114.20	105.92	108.60	99.522	1,035,499
2022-01-18	106.40	109.60	105.80	109.60	100.44	1,428,888

← NewerPage 20 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.