Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | 115.00 | 119.20 | 111.20 | 111.20 | 101.90 | 868,435 |
| 2021-10-20 | 115.80 | 118.20 | 113.80 | 115.20 | 105.57 | 2,098,988 |
| 2021-10-19 | 113.00 | 117.20 | 113.00 | 115.80 | 106.12 | 6,489,623 |
← NewerPage 22 of 22 · 1,263 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.