Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	204.20	205.00	198.30	199.30	199.30	1,846,277
2026-04-27	210.20	210.20	204.80	204.80	204.80	1,154,639
2026-04-24	209.80	213.40	207.60	207.60	207.60	1,065,074
2026-04-23	222.80	222.80	208.20	211.80	211.80	1,295,711
2026-04-22	217.40	217.40	213.60	214.00	214.00	2,407,597
2026-04-21	224.20	224.20	213.36	214.00	214.00	1,042,164
2026-04-20	221.20	221.20	214.40	214.60	214.60	1,116,514
2026-04-17	215.80	221.60	211.00	220.60	220.60	4,647,582
2026-04-16	213.20	218.20	211.20	215.80	215.80	1,435,488
2026-04-15	213.00	217.40	212.60	214.00	211.40	1,671,089
2026-04-14	212.80	213.80	208.40	213.60	211.00	1,260,281
2026-04-13	206.40	208.60	204.40	207.40	204.88	1,276,121
2026-04-10	210.80	210.80	204.80	209.00	206.46	1,516,968
2026-04-09	204.20	207.00	203.00	205.80	203.30	1,097,498
2026-04-08	201.60	209.40	199.00	206.80	204.29	1,823,085
2026-04-07	199.80	199.80	190.80	193.20	190.85	1,377,214
2026-04-02	193.00	197.00	189.98	195.60	193.22	1,538,585
2026-04-01	196.80	199.20	191.00	195.80	193.42	2,295,801
2026-03-31	190.00	195.60	186.80	190.60	188.28	3,062,381
2026-03-30	195.80	198.00	192.95	194.20	191.84	1,475,862
2026-03-27	205.00	207.00	196.40	197.00	194.61	952,408
2026-03-26	212.00	212.00	201.50	205.00	202.51	862,394
2026-03-25	207.50	208.50	203.00	206.50	203.99	1,037,414
2026-03-24	213.50	213.50	201.00	203.00	200.53	677,252
2026-03-23	200.00	210.50	194.60	206.50	203.99	1,436,218
2026-03-20	201.00	209.50	201.00	203.50	201.03	1,840,421
2026-03-19	221.50	221.50	201.00	205.00	202.51	1,806,804
2026-03-18	210.00	217.00	209.50	209.50	206.95	1,447,904
2026-03-17	213.50	218.00	213.00	213.00	210.41	1,387,902
2026-03-16	213.00	217.50	211.50	214.00	211.40	1,362,020
2026-03-13	215.00	217.50	212.50	214.00	211.40	903,080
2026-03-12	226.50	226.50	214.50	215.50	212.88	859,901
2026-03-11	214.50	221.50	213.00	218.00	215.35	1,294,695
2026-03-10	218.50	220.00	211.50	216.00	213.38	1,193,068
2026-03-09	208.50	211.29	201.00	208.00	205.47	1,879,997
2026-03-06	214.00	218.00	211.00	215.50	212.88	1,490,165
2026-03-05	226.00	227.00	215.50	215.50	212.88	1,350,831
2026-03-04	225.00	229.00	220.50	223.00	220.29	1,530,873
2026-03-03	232.50	238.00	222.50	226.50	223.75	2,731,537
2026-03-02	236.50	237.25	227.00	235.00	232.14	1,717,661
2026-02-27	241.50	244.00	238.00	238.00	235.11	2,238,319
2026-02-26	239.00	240.00	234.50	240.00	237.08	747,384
2026-02-25	245.50	246.50	237.50	239.50	236.59	617,917
2026-02-24	246.00	248.50	243.00	244.50	241.53	1,196,124
2026-02-23	253.50	253.50	245.50	246.50	243.51	804,686
2026-02-20	252.50	254.00	248.69	252.50	249.43	1,703,576
2026-02-19	248.00	251.50	244.00	250.50	247.46	2,246,462
2026-02-18	247.00	247.50	243.50	246.50	243.51	942,742
2026-02-17	244.00	246.00	240.00	246.00	243.01	600,969
2026-02-16	249.00	249.00	243.00	244.00	241.04	1,124,421
2026-02-13	245.50	247.00	237.50	247.00	244.00	1,380,384
2026-02-12	238.50	245.00	237.00	238.50	235.60	1,550,932
2026-02-11	231.00	238.00	228.00	237.00	234.12	1,321,993
2026-02-10	232.00	233.50	228.50	232.00	229.18	1,354,136
2026-02-09	231.00	232.50	226.50	231.50	228.69	640,510
2026-02-06	226.00	231.00	224.50	228.50	225.72	804,277
2026-02-05	230.00	230.00	224.50	226.00	223.25	1,278,053
2026-02-04	226.50	231.00	224.50	230.00	227.21	2,748,060
2026-02-03	230.00	231.00	225.50	226.00	223.25	992,421
2026-02-02	222.50	230.00	220.00	230.00	227.21	1,163,474

← NewerPage 3 of 5 · 252 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.