Kier Group PLC historical data
| 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 |
← NewerPage 3 of 3 · 127 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.