Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	222.50	226.00	222.50	223.50	220.78	1,691,774
2026-01-29	222.50	225.50	219.50	223.50	220.78	874,706
2026-01-28	217.50	225.00	217.50	220.50	217.82	451,316
2026-01-27	223.50	224.00	220.00	223.00	220.29	612,280
2026-01-26	227.50	227.50	222.50	222.50	219.80	884,062
2026-01-23	223.00	225.90	220.50	223.50	220.78	1,564,371
2026-01-22	220.00	225.00	216.50	223.00	220.29	1,165,351
2026-01-21	224.50	224.50	212.50	216.00	213.38	4,593,949
2026-01-20	231.00	231.00	218.50	219.00	216.34	825,146
2026-01-19	220.00	223.50	218.50	222.00	219.30	1,341,636
2026-01-16	214.00	224.00	214.00	224.00	221.28	1,310,982
2026-01-15	218.00	224.00	217.35	222.00	219.30	602,602
2026-01-14	219.00	219.00	215.00	217.00	214.36	665,588
2026-01-13	230.50	230.50	216.00	217.00	214.36	754,696
2026-01-12	229.50	230.00	221.98	223.50	220.78	4,188,225
2026-01-09	227.50	229.00	220.50	228.00	225.23	6,508,774
2026-01-08	227.50	228.50	224.00	227.00	224.24	781,460
2026-01-07	224.00	227.00	221.00	226.50	223.75	669,913
2026-01-06	222.00	226.00	219.50	224.00	221.28	938,566
2026-01-05	219.50	220.00	215.00	220.00	217.33	4,571,368
2026-01-02	223.50	223.50	213.00	216.50	213.87	658,696
2025-12-31	222.50	223.50	220.00	222.00	219.30	429,374
2025-12-30	224.00	224.00	220.50	222.50	219.80	411,722
2025-12-29	225.50	225.50	219.00	222.00	219.30	1,235,247
2025-12-24	215.50	227.00	215.50	223.50	220.78	139,416
2025-12-23	225.50	226.00	222.50	226.00	223.25	531,856
2025-12-22	222.00	224.50	220.00	224.50	221.77	6,515,271
2025-12-19	225.50	225.50	221.00	223.50	220.78	1,446,332
2025-12-18	213.50	225.00	213.50	225.00	222.27	1,514,116
2025-12-17	220.50	225.00	218.50	222.00	219.30	1,904,715
2025-12-16	220.50	221.50	217.00	220.50	217.82	1,792,827
2025-12-15	216.00	221.50	213.00	221.50	218.81	1,218,257
2025-12-12	215.00	219.50	214.00	214.50	211.89	1,519,581
2025-12-11	216.00	218.00	211.00	213.50	210.91	2,504,162
2025-12-10	226.50	226.50	216.50	216.50	213.87	1,776,430
2025-12-09	226.50	226.50	215.50	219.50	216.83	3,231,779
2025-12-08	219.00	219.18	216.00	217.50	214.86	1,178,657
2025-12-05	220.00	224.00	217.50	218.50	215.85	2,446,382
2025-12-04	225.50	225.50	216.00	220.00	217.33	1,827,409
2025-12-03	226.00	226.00	214.00	215.50	212.88	2,814,841
2025-12-02	220.00	222.00	215.00	218.00	215.35	1,257,671
2025-12-01	224.50	225.00	217.00	220.50	217.82	1,996,616
2025-11-28	224.00	226.00	221.00	224.50	221.77	703,480
2025-11-27	220.00	223.00	217.00	222.00	219.30	678,508
2025-11-26	213.00	217.52	211.00	217.50	214.86	964,032
2025-11-25	212.50	213.00	205.50	213.00	210.41	845,473
2025-11-24	204.50	209.00	203.50	209.00	206.46	1,494,205
2025-11-21	200.00	204.00	199.40	203.00	200.53	1,223,595
2025-11-20	212.50	212.50	204.00	205.50	203.00	1,054,727
2025-11-19	206.00	207.05	203.00	204.50	202.02	1,125,179
2025-11-18	202.50	208.06	202.50	206.00	203.50	1,002,512
2025-11-17	210.50	213.50	207.42	209.50	206.95	891,850
2025-11-14	203.00	212.00	203.00	211.50	208.93	2,017,702
2025-11-13	212.00	216.00	209.00	210.00	207.45	1,571,505
2025-11-12	221.50	223.34	212.50	213.50	210.91	1,100,814
2025-11-11	217.50	218.50	215.00	215.50	212.88	773,212
2025-11-10	217.00	219.50	212.50	216.00	213.38	879,156
2025-11-07	217.50	217.50	208.50	208.50	205.97	1,653,531
2025-11-06	213.00	214.00	209.00	210.00	207.45	1,045,676
2025-11-05	214.50	215.00	210.00	213.50	210.91	702,293

← NewerPage 4 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.