Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 144.00 | 146.60 | 143.72 | 146.40 | 139.22 | 1,169,423 |
| 2024-11-20 | 155.00 | 155.00 | 145.80 | 145.80 | 138.65 | 1,421,883 |
| 2024-11-19 | 151.00 | 153.00 | 149.80 | 152.80 | 145.31 | 922,156 |
| 2024-11-18 | 152.00 | 153.40 | 149.20 | 151.20 | 143.79 | 1,052,257 |
| 2024-11-15 | 154.80 | 154.80 | 149.20 | 152.20 | 144.74 | 1,302,682 |
| 2024-11-14 | 146.20 | 151.40 | 140.60 | 150.60 | 143.22 | 1,967,701 |
| 2024-11-13 | 141.80 | 142.80 | 138.40 | 139.00 | 132.18 | 7,062,818 |
| 2024-11-12 | 144.80 | 144.80 | 140.80 | 141.00 | 134.09 | 4,543,364 |
| 2024-11-11 | 140.80 | 143.80 | 140.00 | 143.60 | 136.56 | 3,395,986 |
| 2024-11-08 | 138.20 | 143.80 | 138.20 | 140.00 | 133.14 | 2,922,710 |
| 2024-11-07 | 140.60 | 142.83 | 139.32 | 142.00 | 135.04 | 3,298,507 |
| 2024-11-06 | 139.60 | 141.00 | 136.40 | 139.80 | 132.94 | 4,331,917 |
| 2024-11-05 | 140.00 | 142.60 | 139.20 | 139.20 | 132.37 | 2,080,389 |
| 2024-11-04 | 142.20 | 143.05 | 140.40 | 141.20 | 134.28 | 1,029,537 |
| 2024-11-01 | 142.40 | 143.60 | 141.20 | 142.40 | 135.42 | 748,017 |
| 2024-10-31 | 145.20 | 148.60 | 142.20 | 142.80 | 135.80 | 3,822,068 |
| 2024-10-30 | 144.40 | 152.20 | 143.60 | 147.20 | 139.98 | 3,939,610 |
| 2024-10-29 | 147.40 | 147.40 | 143.40 | 145.00 | 137.89 | 1,913,058 |
| 2024-10-28 | 145.00 | 146.60 | 142.60 | 145.60 | 138.46 | 1,142,469 |
| 2024-10-25 | 142.00 | 145.43 | 141.40 | 143.20 | 136.18 | 1,578,275 |
| 2024-10-24 | 149.80 | 149.80 | 142.40 | 142.40 | 135.42 | 1,704,625 |
| 2024-10-23 | 151.60 | 153.80 | 149.40 | 149.40 | 138.76 | 2,578,723 |
| 2024-10-22 | 149.00 | 152.47 | 146.20 | 151.60 | 140.81 | 3,059,829 |
| 2024-10-21 | 147.40 | 149.20 | 145.20 | 147.00 | 136.54 | 3,128,162 |
| 2024-10-18 | 144.00 | 147.40 | 143.08 | 147.20 | 136.72 | 1,942,683 |
| 2024-10-17 | 141.80 | 147.20 | 140.60 | 144.60 | 134.31 | 2,538,901 |
| 2024-10-16 | 136.80 | 141.00 | 136.20 | 141.00 | 130.96 | 5,436,404 |
| 2024-10-15 | 136.60 | 138.20 | 135.60 | 138.00 | 128.18 | 2,422,182 |
| 2024-10-14 | 136.20 | 137.60 | 134.80 | 136.20 | 126.50 | 1,500,612 |
| 2024-10-11 | 137.20 | 137.40 | 135.60 | 137.00 | 127.25 | 1,769,717 |
| 2024-10-10 | 139.00 | 139.80 | 136.20 | 137.00 | 127.25 | 1,754,678 |
| 2024-10-09 | 135.00 | 139.60 | 135.00 | 139.40 | 129.48 | 915,777 |
| 2024-10-08 | 141.80 | 141.80 | 135.60 | 137.20 | 127.43 | 872,694 |
| 2024-10-07 | 141.00 | 141.80 | 138.00 | 139.00 | 129.11 | 725,679 |
| 2024-10-04 | 139.00 | 141.00 | 136.37 | 139.00 | 129.11 | 1,287,497 |
| 2024-10-03 | 135.40 | 137.40 | 134.40 | 136.40 | 126.69 | 1,398,140 |
| 2024-10-02 | 138.60 | 139.00 | 135.20 | 136.40 | 126.69 | 2,507,154 |
| 2024-10-01 | 137.60 | 139.20 | 136.20 | 138.00 | 128.18 | 1,213,348 |
| 2024-09-30 | 138.20 | 142.00 | 137.80 | 137.80 | 127.99 | 972,862 |
| 2024-09-27 | 141.20 | 143.20 | 140.20 | 141.80 | 131.71 | 899,925 |
| 2024-09-26 | 139.80 | 143.40 | 139.40 | 141.20 | 131.15 | 1,321,637 |
| 2024-09-25 | 139.20 | 142.00 | 138.80 | 138.80 | 128.92 | 859,940 |
| 2024-09-24 | 142.80 | 142.80 | 140.20 | 140.80 | 130.78 | 919,829 |
| 2024-09-23 | 140.40 | 142.20 | 139.40 | 141.00 | 130.96 | 2,128,530 |
| 2024-09-20 | 143.00 | 144.40 | 140.00 | 140.80 | 130.78 | 2,539,873 |
| 2024-09-19 | 145.00 | 145.20 | 142.40 | 143.60 | 133.38 | 2,063,022 |
| 2024-09-18 | 141.00 | 144.00 | 141.00 | 142.60 | 132.45 | 3,240,988 |
| 2024-09-17 | 144.80 | 144.80 | 141.20 | 141.60 | 131.52 | 1,735,072 |
| 2024-09-16 | 142.80 | 143.40 | 139.00 | 143.40 | 133.19 | 2,144,968 |
| 2024-09-13 | 139.80 | 143.20 | 138.18 | 140.00 | 130.03 | 2,090,915 |
| 2024-09-12 | 150.60 | 159.40 | 132.40 | 139.80 | 129.85 | 7,668,242 |
| 2024-09-11 | 147.40 | 150.20 | 146.56 | 150.20 | 139.51 | 1,612,082 |
| 2024-09-10 | 145.00 | 149.20 | 145.00 | 146.80 | 136.35 | 1,647,200 |
| 2024-09-09 | 144.80 | 148.00 | 144.60 | 146.60 | 136.16 | 1,290,094 |
| 2024-09-06 | 150.00 | 150.20 | 144.20 | 144.20 | 133.93 | 1,682,259 |
| 2024-09-05 | 153.00 | 153.20 | 149.80 | 150.60 | 139.88 | 477,628 |
| 2024-09-04 | 145.60 | 152.80 | 143.40 | 151.00 | 140.25 | 2,351,169 |
| 2024-09-03 | 154.00 | 156.60 | 148.00 | 148.80 | 138.21 | 1,105,037 |
| 2024-09-02 | 152.20 | 153.00 | 150.00 | 151.40 | 140.62 | 684,906 |
| 2024-08-30 | 155.60 | 155.60 | 150.00 | 152.00 | 141.18 | 1,298,496 |
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.