Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 155.60 | 162.00 | 155.60 | 161.00 | 155.40 | 1,580,529 |
| 2025-05-15 | 158.00 | 160.20 | 156.60 | 158.60 | 153.08 | 1,299,627 |
| 2025-05-14 | 153.80 | 159.80 | 153.80 | 159.40 | 153.86 | 1,369,783 |
| 2025-05-13 | 160.00 | 160.00 | 157.00 | 158.20 | 152.70 | 1,400,258 |
| 2025-05-12 | 159.60 | 163.00 | 156.18 | 157.80 | 152.31 | 2,051,268 |
| 2025-05-09 | 162.60 | 163.61 | 157.10 | 159.00 | 153.47 | 1,903,567 |
| 2025-05-08 | 154.00 | 162.40 | 154.00 | 162.00 | 156.37 | 2,342,097 |
| 2025-05-07 | 150.00 | 157.60 | 150.00 | 155.80 | 150.38 | 3,395,139 |
| 2025-05-06 | 152.60 | 155.00 | 150.60 | 152.40 | 147.10 | 1,545,098 |
| 2025-05-02 | 149.00 | 151.20 | 147.80 | 151.20 | 145.94 | 1,079,239 |
| 2025-05-01 | 141.40 | 149.00 | 141.40 | 148.60 | 143.43 | 1,359,512 |
| 2025-04-30 | 143.00 | 147.46 | 143.00 | 145.20 | 140.15 | 1,223,922 |
| 2025-04-29 | 141.40 | 146.80 | 141.40 | 146.00 | 140.92 | 2,549,707 |
| 2025-04-28 | 138.80 | 142.80 | 136.47 | 142.00 | 137.06 | 1,329,542 |
| 2025-04-25 | 136.80 | 138.20 | 135.47 | 137.60 | 132.81 | 758,855 |
| 2025-04-24 | 132.00 | 138.40 | 132.00 | 135.00 | 130.30 | 1,154,944 |
| 2025-04-23 | 136.00 | 137.20 | 134.20 | 135.40 | 128.76 | 1,253,754 |
| 2025-04-22 | 130.00 | 135.00 | 130.00 | 133.40 | 126.86 | 1,147,360 |
| 2025-04-17 | 130.60 | 132.00 | 129.20 | 131.40 | 124.96 | 955,327 |
| 2025-04-16 | 129.80 | 131.60 | 129.20 | 131.40 | 124.96 | 729,217 |
| 2025-04-15 | 127.00 | 131.00 | 127.00 | 130.60 | 124.20 | 813,864 |
| 2025-04-14 | 123.80 | 128.40 | 123.80 | 127.80 | 121.53 | 1,062,186 |
| 2025-04-11 | 120.60 | 125.40 | 120.60 | 124.20 | 118.11 | 824,046 |
| 2025-04-10 | 125.00 | 127.00 | 123.15 | 123.40 | 117.35 | 1,843,679 |
| 2025-04-09 | 116.80 | 120.98 | 116.80 | 119.20 | 113.35 | 1,960,448 |
| 2025-04-08 | 117.40 | 124.00 | 116.40 | 122.20 | 116.21 | 2,003,546 |
| 2025-04-07 | 112.20 | 121.20 | 107.20 | 115.20 | 109.55 | 5,527,779 |
| 2025-04-04 | 121.80 | 123.00 | 115.40 | 116.80 | 111.07 | 4,276,115 |
| 2025-04-03 | 128.40 | 128.40 | 122.80 | 122.80 | 116.78 | 2,111,288 |
| 2025-04-02 | 126.00 | 128.20 | 126.00 | 128.20 | 121.91 | 1,994,648 |
| 2025-04-01 | 125.00 | 128.40 | 125.00 | 127.00 | 120.77 | 3,504,148 |
| 2025-03-31 | 126.80 | 129.40 | 124.88 | 125.00 | 118.87 | 1,392,301 |
| 2025-03-28 | 133.00 | 133.00 | 129.20 | 129.80 | 123.44 | 1,315,965 |
| 2025-03-27 | 130.00 | 131.08 | 128.60 | 130.00 | 123.63 | 4,806,430 |
| 2025-03-26 | 125.60 | 130.60 | 125.60 | 130.60 | 124.20 | 2,564,428 |
| 2025-03-25 | 122.00 | 126.00 | 122.00 | 125.20 | 119.06 | 3,524,415 |
| 2025-03-24 | 121.00 | 123.40 | 121.00 | 122.80 | 116.78 | 825,856 |
| 2025-03-21 | 123.80 | 124.40 | 120.77 | 121.80 | 115.83 | 1,847,948 |
| 2025-03-20 | 120.00 | 124.00 | 120.00 | 123.40 | 117.35 | 1,819,032 |
| 2025-03-19 | 120.00 | 122.00 | 119.20 | 121.60 | 115.64 | 1,207,184 |
| 2025-03-18 | 121.20 | 123.20 | 119.40 | 120.40 | 114.50 | 4,247,685 |
| 2025-03-17 | 123.60 | 124.51 | 120.00 | 120.00 | 114.12 | 2,144,545 |
| 2025-03-14 | 121.80 | 124.60 | 121.20 | 123.00 | 116.97 | 1,598,021 |
| 2025-03-13 | 122.80 | 124.80 | 121.40 | 121.60 | 115.64 | 3,232,709 |
| 2025-03-12 | 124.40 | 125.40 | 121.80 | 122.80 | 116.78 | 3,773,322 |
| 2025-03-11 | 140.00 | 142.40 | 118.80 | 122.20 | 116.21 | 12,637,870 |
| 2025-03-10 | 145.00 | 145.80 | 138.60 | 140.00 | 133.14 | 1,117,309 |
| 2025-03-07 | 144.00 | 144.40 | 141.80 | 143.80 | 136.75 | 1,219,746 |
| 2025-03-06 | 147.00 | 147.10 | 144.20 | 145.00 | 137.89 | 707,699 |
| 2025-03-05 | 145.20 | 147.00 | 142.20 | 145.20 | 138.08 | 920,795 |
| 2025-03-04 | 144.00 | 146.80 | 140.80 | 141.60 | 134.66 | 872,427 |
| 2025-03-03 | 152.00 | 152.00 | 145.60 | 146.60 | 139.41 | 1,236,351 |
| 2025-02-28 | 149.00 | 149.80 | 147.00 | 149.00 | 141.69 | 2,595,267 |
| 2025-02-27 | 152.00 | 153.80 | 149.20 | 150.00 | 142.64 | 2,384,295 |
| 2025-02-26 | 154.00 | 155.80 | 150.80 | 152.80 | 145.31 | 3,465,063 |
| 2025-02-25 | 158.20 | 158.20 | 151.80 | 152.80 | 145.31 | 5,686,196 |
| 2025-02-24 | 153.20 | 156.00 | 153.20 | 154.20 | 146.64 | 2,224,736 |
| 2025-02-21 | 150.00 | 156.80 | 150.00 | 154.00 | 146.45 | 750,790 |
| 2025-02-20 | 153.60 | 155.40 | 153.00 | 153.40 | 145.88 | 695,093 |
| 2025-02-19 | 151.00 | 156.00 | 151.00 | 153.60 | 146.07 | 787,191 |
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.