Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	214.00	216.00	210.50	213.00	210.41	797,828
2025-11-03	217.50	218.00	212.00	215.50	212.88	1,084,635
2025-10-31	218.50	221.00	215.50	216.50	213.87	1,105,480
2025-10-30	221.00	225.18	218.50	219.00	216.34	2,070,875
2025-10-29	234.00	234.00	225.50	227.00	219.11	1,272,768
2025-10-28	228.50	230.00	225.50	229.00	221.04	866,100
2025-10-27	230.00	231.00	226.50	228.50	220.55	991,413
2025-10-24	229.50	229.50	221.50	227.00	219.11	2,295,088
2025-10-23	222.00	226.00	221.50	225.00	217.17	986,144
2025-10-22	218.50	225.00	218.50	222.50	214.76	2,345,762
2025-10-21	222.00	222.50	217.00	219.00	211.38	1,150,911
2025-10-20	220.50	223.00	219.50	222.00	214.28	1,150,038
2025-10-17	222.00	225.00	217.00	219.50	211.87	2,794,868
2025-10-16	234.00	234.00	223.00	225.00	217.17	1,351,835
2025-10-15	234.50	234.50	226.50	226.50	218.62	1,085,411
2025-10-14	227.00	232.68	224.86	231.50	223.45	884,669
2025-10-13	227.50	230.50	226.00	230.00	222.00	1,054,050
2025-10-10	230.00	230.00	224.50	227.00	219.11	1,310,554
2025-10-09	227.50	231.00	225.82	227.50	219.59	990,512
2025-10-08	234.00	234.00	224.00	228.50	220.55	1,783,993
2025-10-07	234.50	234.50	226.00	226.50	218.62	2,795,397
2025-10-06	225.50	230.00	225.50	229.00	221.04	825,034
2025-10-03	230.50	235.50	226.00	229.00	221.04	1,619,374
2025-10-02	228.00	231.28	224.50	229.50	221.52	5,289,485
2025-10-01	220.00	227.00	218.21	226.50	218.62	7,119,589
2025-09-30	215.00	221.00	214.00	220.50	212.83	1,173,345
2025-09-29	208.50	217.50	208.50	214.50	207.04	1,687,155
2025-09-26	205.00	214.75	205.00	214.00	206.56	1,318,192
2025-09-25	209.50	212.82	204.50	208.00	200.77	1,811,923
2025-09-24	211.50	212.50	208.00	212.50	205.11	998,804
2025-09-23	216.00	216.00	207.50	209.00	201.73	912,825
2025-09-22	212.50	217.50	207.21	212.00	204.63	1,138,772
2025-09-19	215.50	220.00	211.00	212.50	205.11	2,779,892
2025-09-18	210.00	215.50	205.50	215.50	208.01	2,395,381
2025-09-17	205.00	208.79	199.80	205.50	198.35	1,437,602
2025-09-16	199.00	211.00	195.00	205.50	198.35	3,922,176
2025-09-15	193.40	194.00	189.00	192.00	185.32	1,020,965
2025-09-12	191.20	193.20	189.00	190.00	183.39	1,022,831
2025-09-11	181.20	190.80	181.20	190.80	184.16	630,762
2025-09-10	189.80	189.80	184.80	186.40	179.92	610,135
2025-09-09	186.00	189.80	184.20	185.60	179.15	554,663
2025-09-08	185.40	188.80	184.80	186.40	179.92	613,473
2025-09-05	183.20	187.00	183.20	184.80	178.37	864,779
2025-09-04	181.80	185.80	180.06	184.80	178.37	1,168,314
2025-09-03	182.20	184.04	178.60	180.80	174.51	1,917,081
2025-09-02	188.00	190.40	181.60	181.80	175.48	1,655,120
2025-09-01	190.40	191.02	188.40	190.40	183.78	613,373
2025-08-29	193.20	194.20	189.11	190.00	183.39	942,960
2025-08-28	194.80	196.40	189.60	192.80	186.09	2,161,747
2025-08-27	198.80	198.80	192.20	193.60	186.87	1,459,960
2025-08-26	199.00	199.40	194.60	195.20	188.41	1,810,699
2025-08-22	199.80	202.00	197.11	202.00	194.97	786,055
2025-08-21	200.00	202.00	199.00	200.50	193.53	512,968
2025-08-20	207.00	207.00	197.40	199.40	192.47	1,528,936
2025-08-19	210.00	212.50	206.00	207.50	200.28	476,908
2025-08-18	206.00	210.50	206.00	209.00	201.73	591,391
2025-08-15	212.00	214.50	204.50	207.00	199.80	2,065,546
2025-08-14	209.00	212.50	207.50	211.00	203.66	691,403
2025-08-13	210.00	212.50	207.33	209.00	201.73	1,065,917
2025-08-12	198.20	210.00	198.20	209.50	202.21	612,451

← NewerPage 5 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.