Kier Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	210.00	210.00	206.00	208.50	201.25	515,298
2025-08-08	205.50	208.50	203.50	208.50	201.25	559,456
2025-08-07	204.50	207.50	203.50	205.50	198.35	727,546
2025-08-06	207.00	208.50	203.50	204.50	197.39	841,475
2025-08-05	207.00	209.00	202.50	206.00	198.84	1,130,635
2025-08-04	201.00	206.00	198.20	206.00	198.84	825,867
2025-08-01	198.00	210.00	196.60	199.20	192.27	1,408,216
2025-07-31	196.00	201.00	196.00	198.20	191.31	4,670,619
2025-07-30	197.80	199.60	196.20	196.40	189.57	1,538,157
2025-07-29	193.00	198.60	193.00	198.00	191.11	1,019,387
2025-07-28	200.50	200.50	193.80	194.20	187.45	1,127,154
2025-07-25	200.00	201.50	195.80	198.00	191.11	4,730,018
2025-07-24	196.00	200.50	195.20	200.50	193.53	4,922,529
2025-07-23	200.00	200.38	193.60	195.00	188.22	1,745,482
2025-07-22	207.00	209.50	190.60	199.80	192.85	5,082,976
2025-07-21	202.00	213.00	202.00	210.00	202.70	1,106,883
2025-07-18	202.50	210.00	202.50	208.50	201.25	2,460,812
2025-07-17	201.00	207.50	201.00	205.50	198.35	1,646,013
2025-07-16	206.00	207.50	202.50	203.50	196.42	1,596,576
2025-07-15	201.00	208.50	201.00	203.00	195.94	1,116,115
2025-07-14	201.00	208.50	201.00	207.00	199.80	696,016
2025-07-11	198.40	205.00	198.40	204.00	196.91	808,611
2025-07-10	204.00	207.50	200.00	203.00	195.94	755,558
2025-07-09	195.60	208.00	195.60	202.50	195.46	3,461,225
2025-07-08	198.00	207.50	198.00	204.50	197.39	982,925
2025-07-07	203.50	203.50	200.33	200.50	193.53	622,004
2025-07-04	202.00	202.00	196.20	201.00	194.01	909,398
2025-07-03	201.00	202.00	196.40	201.00	194.01	1,057,167
2025-07-02	204.00	207.50	198.78	200.50	193.53	3,122,885
2025-07-01	208.00	211.31	206.48	206.50	199.32	1,666,115
2025-06-30	214.50	215.50	203.30	209.00	201.73	2,612,241
2025-06-27	201.00	215.00	199.00	214.50	207.04	7,375,822
2025-06-26	196.20	201.00	195.00	200.50	193.53	1,707,478
2025-06-25	192.20	197.54	192.20	195.20	188.41	2,783,770
2025-06-24	196.20	201.00	194.13	194.80	188.03	10,377,140
2025-06-23	190.60	195.00	189.80	194.40	187.64	4,706,819
2025-06-20	190.60	192.20	186.34	191.20	184.55	3,040,827
2025-06-19	188.40	190.60	186.40	186.40	179.92	1,893,096
2025-06-18	185.80	188.40	183.60	188.40	181.85	1,878,856
2025-06-17	179.40	186.45	178.92	185.80	179.34	4,936,004
2025-06-16	178.60	180.60	175.48	180.00	173.74	1,920,872
2025-06-13	175.00	176.83	173.40	175.20	169.11	3,347,543
2025-06-12	174.40	177.80	171.11	176.20	170.07	1,999,271
2025-06-11	168.80	175.80	168.80	174.60	168.53	1,906,682
2025-06-10	167.00	173.80	167.00	171.60	165.63	1,035,973
2025-06-09	173.60	173.60	167.20	169.00	163.12	724,310
2025-06-06	170.80	174.00	169.00	169.00	163.12	813,282
2025-06-05	171.20	172.00	168.80	170.20	164.28	1,420,891
2025-06-04	170.00	173.60	170.00	171.20	165.25	1,530,203
2025-06-03	171.00	177.40	169.20	171.60	165.63	2,099,072
2025-06-02	169.00	170.60	166.60	168.40	162.54	2,497,458
2025-05-30	169.00	170.60	167.97	168.60	162.74	2,534,185
2025-05-29	171.20	173.00	166.60	168.00	162.16	1,214,559
2025-05-28	170.20	171.20	168.63	169.60	163.70	2,180,990
2025-05-27	167.60	170.00	165.60	169.00	163.12	2,112,571
2025-05-23	166.80	166.80	160.60	165.60	159.84	2,230,403
2025-05-22	166.20	166.20	162.40	164.80	159.07	847,259
2025-05-21	165.80	166.40	163.80	164.20	158.49	1,132,856
2025-05-20	164.40	165.60	163.00	165.60	159.84	1,357,242
2025-05-19	157.40	165.00	157.40	164.40	158.68	995,597

← NewerPage 6 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.