Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 151.20 | 155.40 | 151.20 | 155.20 | 147.59 | 711,643 |
| 2025-02-17 | 153.60 | 154.40 | 152.00 | 154.00 | 146.45 | 1,913,279 |
| 2025-02-14 | 148.20 | 154.00 | 148.00 | 152.80 | 145.31 | 587,086 |
| 2025-02-13 | 151.40 | 152.80 | 150.40 | 151.40 | 143.98 | 823,878 |
| 2025-02-12 | 150.00 | 152.80 | 149.60 | 151.00 | 143.60 | 1,303,884 |
| 2025-02-11 | 150.20 | 152.00 | 149.20 | 150.20 | 142.83 | 748,800 |
| 2025-02-10 | 149.80 | 151.80 | 149.60 | 150.20 | 142.83 | 518,241 |
| 2025-02-07 | 149.20 | 155.16 | 149.20 | 149.40 | 142.07 | 576,887 |
| 2025-02-06 | 151.60 | 156.00 | 148.00 | 153.60 | 146.07 | 1,261,759 |
| 2025-02-05 | 145.20 | 151.60 | 145.20 | 151.60 | 144.17 | 1,031,037 |
| 2025-02-04 | 151.00 | 151.00 | 145.60 | 148.60 | 141.31 | 1,675,746 |
| 2025-02-03 | 147.00 | 149.00 | 144.76 | 148.40 | 141.12 | 1,404,138 |
| 2025-01-31 | 148.00 | 151.80 | 148.00 | 149.80 | 142.45 | 1,017,036 |
| 2025-01-30 | 144.60 | 149.80 | 144.60 | 149.80 | 142.45 | 1,072,248 |
| 2025-01-29 | 146.00 | 147.68 | 144.80 | 145.40 | 138.27 | 1,039,280 |
| 2025-01-28 | 143.00 | 147.05 | 143.00 | 145.60 | 138.46 | 1,567,091 |
| 2025-01-27 | 150.00 | 150.00 | 143.40 | 144.60 | 137.51 | 1,320,302 |
| 2025-01-24 | 146.20 | 148.80 | 144.40 | 146.40 | 139.22 | 1,691,315 |
| 2025-01-23 | 146.00 | 149.80 | 145.00 | 147.40 | 140.17 | 1,952,344 |
| 2025-01-22 | 143.20 | 148.33 | 143.20 | 146.80 | 139.60 | 1,444,543 |
| 2025-01-21 | 145.00 | 147.80 | 143.00 | 143.40 | 136.37 | 4,928,949 |
| 2025-01-20 | 137.80 | 138.80 | 135.40 | 138.40 | 131.61 | 6,257,899 |
| 2025-01-17 | 138.20 | 140.00 | 137.20 | 138.00 | 131.23 | 1,884,959 |
| 2025-01-16 | 135.40 | 138.60 | 134.00 | 138.20 | 131.42 | 1,209,262 |
| 2025-01-15 | 131.80 | 135.00 | 130.00 | 135.00 | 128.38 | 2,655,741 |
| 2025-01-14 | 133.80 | 133.80 | 128.40 | 129.00 | 122.67 | 2,797,387 |
| 2025-01-13 | 133.60 | 133.60 | 129.00 | 130.40 | 124.01 | 6,639,266 |
| 2025-01-10 | 140.00 | 140.00 | 130.20 | 130.20 | 123.82 | 1,818,211 |
| 2025-01-09 | 140.00 | 140.00 | 133.40 | 138.40 | 131.61 | 2,805,153 |
| 2025-01-08 | 145.00 | 145.60 | 138.20 | 138.20 | 131.42 | 1,631,630 |
| 2025-01-07 | 150.00 | 150.00 | 142.80 | 143.40 | 136.37 | 1,650,558 |
| 2025-01-06 | 150.00 | 150.00 | 146.00 | 147.00 | 139.79 | 597,192 |
| 2025-01-03 | 146.60 | 147.40 | 145.00 | 146.60 | 139.41 | 544,777 |
| 2025-01-02 | 149.60 | 150.60 | 146.80 | 147.00 | 139.79 | 583,615 |
| 2024-12-31 | 148.20 | 150.00 | 147.80 | 148.40 | 141.12 | 174,508 |
| 2024-12-30 | 148.20 | 149.60 | 146.00 | 146.80 | 139.60 | 397,008 |
| 2024-12-27 | 150.80 | 153.20 | 147.80 | 149.00 | 141.69 | 299,258 |
| 2024-12-24 | 148.00 | 150.40 | 148.00 | 150.00 | 142.64 | 298,359 |
| 2024-12-23 | 151.00 | 151.00 | 146.79 | 148.00 | 140.74 | 757,275 |
| 2024-12-20 | 145.00 | 147.80 | 144.80 | 147.40 | 140.17 | 1,747,244 |
| 2024-12-19 | 153.00 | 153.00 | 146.00 | 148.00 | 140.74 | 2,070,955 |
| 2024-12-18 | 146.40 | 149.60 | 146.40 | 148.80 | 141.50 | 716,493 |
| 2024-12-17 | 150.20 | 151.00 | 146.50 | 148.00 | 140.74 | 1,768,017 |
| 2024-12-16 | 153.60 | 153.60 | 149.00 | 151.20 | 143.79 | 483,598 |
| 2024-12-13 | 150.00 | 152.20 | 149.60 | 150.40 | 143.03 | 549,678 |
| 2024-12-12 | 157.20 | 157.20 | 150.60 | 151.40 | 143.98 | 1,580,442 |
| 2024-12-11 | 153.40 | 154.80 | 152.40 | 153.80 | 146.26 | 1,086,446 |
| 2024-12-10 | 156.00 | 156.00 | 153.00 | 154.40 | 146.83 | 1,432,431 |
| 2024-12-09 | 156.80 | 156.80 | 153.00 | 155.00 | 147.40 | 1,115,192 |
| 2024-12-06 | 144.40 | 158.60 | 144.22 | 156.00 | 148.35 | 5,259,885 |
| 2024-12-05 | 145.80 | 148.00 | 143.00 | 145.00 | 137.89 | 1,726,631 |
| 2024-12-04 | 142.80 | 147.60 | 142.60 | 147.00 | 139.79 | 606,573 |
| 2024-12-03 | 141.00 | 147.00 | 141.00 | 146.00 | 138.84 | 517,398 |
| 2024-12-02 | 149.60 | 149.60 | 143.40 | 143.40 | 136.37 | 546,400 |
| 2024-11-29 | 144.00 | 148.60 | 144.00 | 146.20 | 139.03 | 1,088,116 |
| 2024-11-28 | 146.80 | 146.80 | 144.40 | 146.40 | 139.22 | 381,528 |
| 2024-11-27 | 150.40 | 150.40 | 144.00 | 145.00 | 137.89 | 748,472 |
| 2024-11-26 | 148.20 | 149.20 | 145.80 | 146.40 | 139.22 | 1,077,161 |
| 2024-11-25 | 148.20 | 150.20 | 144.40 | 148.20 | 140.93 | 2,942,770 |
| 2024-11-22 | 146.80 | 148.20 | 145.40 | 146.60 | 139.41 | 499,972 |
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.