Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	106.00	107.20	105.40	106.60	97.689	478,003
2022-01-14	107.40	107.60	105.40	106.40	97.505	633,475
2022-01-13	108.40	109.22	106.80	107.20	98.239	643,576
2022-01-12	108.00	108.00	105.60	108.00	98.972	657,182
2022-01-11	110.00	110.00	105.40	105.40	96.589	540,656
2022-01-10	109.00	111.00	105.20	105.40	96.589	595,886
2022-01-07	112.00	112.00	108.00	108.80	99.705	624,019
2022-01-06	108.00	112.60	108.00	110.40	101.17	1,086,212
2022-01-05	114.80	114.80	109.69	111.00	101.72	589,381
2022-01-04	112.00	112.00	109.20	109.80	100.62	450,093
2021-12-31	109.00	110.80	109.00	110.00	100.80	1,072,986
2021-12-30	109.80	111.40	109.00	110.00	100.80	1,427,221
2021-12-29	106.60	110.80	105.75	110.80	101.54	716,738
2021-12-24	105.20	109.58	103.68	108.40	99.338	435,437
2021-12-23	109.20	109.60	106.94	108.40	99.338	964,860
2021-12-22	104.20	107.20	104.20	106.20	97.322	292,723
2021-12-21	105.00	105.80	102.60	105.20	96.406	887,315
2021-12-20	100.80	104.00	100.60	102.40	93.840	814,288
2021-12-17	102.00	105.00	102.00	103.40	94.756	1,489,665
2021-12-16	104.60	105.80	101.80	103.20	94.573	655,581
2021-12-15	105.60	105.60	101.40	102.80	94.206	1,253,037
2021-12-14	103.00	106.00	102.60	104.00	95.306	897,628
2021-12-13	108.60	112.40	104.40	104.80	96.039	921,466
2021-12-10	113.20	113.90	110.09	111.60	102.27	580,120
2021-12-09	115.20	115.20	111.60	112.20	102.82	491,174
2021-12-08	115.40	116.40	113.41	114.80	105.20	896,425
2021-12-07	116.60	117.20	115.40	115.60	105.94	560,387
2021-12-06	113.60	115.60	113.20	115.60	105.94	1,021,868
2021-12-03	115.00	115.80	111.81	113.80	104.29	1,374,201
2021-12-02	111.40	114.20	109.70	112.40	103.00	834,371
2021-12-01	110.20	112.40	108.20	111.00	101.72	1,166,177
2021-11-30	107.80	111.40	106.20	107.80	98.788	16,939,131
2021-11-29	111.60	115.20	111.00	112.20	102.82	1,598,139
2021-11-26	115.00	117.40	108.20	110.00	100.80	2,503,907
2021-11-25	119.60	120.60	116.60	119.60	109.60	1,562,429
2021-11-24	118.20	121.00	117.60	120.00	109.97	3,887,706
2021-11-23	119.20	123.40	117.80	119.60	109.60	1,298,655
2021-11-22	117.60	123.00	117.60	122.80	112.53	1,096,606
2021-11-19	117.00	119.40	114.80	119.40	109.42	2,183,408
2021-11-18	115.00	117.40	111.80	117.40	107.59	1,195,045
2021-11-17	112.60	114.60	111.80	112.80	103.37	1,584,414
2021-11-16	114.00	114.40	111.40	113.00	103.55	1,355,454
2021-11-15	110.00	113.40	108.80	112.20	102.82	1,333,166
2021-11-12	113.00	113.00	108.80	110.00	100.80	2,728,348
2021-11-11	107.80	109.00	106.40	108.00	98.972	950,564
2021-11-10	108.60	109.60	106.40	107.00	98.055	540,525
2021-11-09	109.00	110.00	106.60	107.40	98.422	1,001,582
2021-11-08	108.00	109.60	108.00	108.40	99.338	680,627
2021-11-05	108.20	110.40	106.52	109.00	99.888	3,883,525
2021-11-04	108.20	109.40	106.20	107.00	98.055	1,433,835
2021-11-03	109.00	110.40	107.80	108.40	99.338	1,376,829
2021-11-02	108.20	110.20	106.40	109.60	100.44	905,307
2021-11-01	105.40	107.60	105.15	107.60	98.605	1,102,330
2021-10-29	109.00	109.12	106.40	106.80	97.872	1,169,630
2021-10-28	109.20	110.80	107.40	108.40	99.338	971,777
2021-10-27	110.00	110.00	107.40	108.40	99.338	1,151,890
2021-10-26	110.00	110.60	108.43	110.00	100.80	1,979,921
2021-10-25	109.00	110.40	107.60	110.00	100.80	2,150,084
2021-10-22	111.60	115.80	106.80	108.20	99.155	1,391,114
2021-10-21	115.00	119.20	111.20	111.20	101.90	868,435

← NewerPage 21 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.