Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 297.00 | 307.60 | 297.00 | 304.00 | 304.00 | 1,500,076 |
| 2026-10-15 | 297.60 | 304.60 | 293.80 | 299.00 | 299.00 | 1,727,065 |
| 2026-10-14 | 303.20 | 306.40 | 297.00 | 301.00 | 301.00 | 739,941 |
| 2026-10-13 | 301.20 | 305.00 | 293.80 | 296.60 | 296.60 | 1,234,430 |
| 2026-10-12 | 299.80 | 301.80 | 296.00 | 299.80 | 299.80 | 535,784 |
| 2026-10-09 | 290.60 | 301.00 | 288.60 | 296.80 | 296.80 | 934,169 |
| 2026-10-08 | 295.20 | 295.20 | 281.20 | 288.80 | 288.80 | 985,091 |
| 2026-10-07 | 298.20 | 304.00 | 290.20 | 292.60 | 292.60 | 817,269 |
| 2026-10-06 | 303.20 | 303.80 | 298.40 | 300.80 | 300.80 | 997,190 |
| 2026-10-05 | 313.40 | 313.40 | 297.80 | 300.00 | 300.00 | 901,514 |
| 2026-10-02 | 306.60 | 312.40 | 302.60 | 308.00 | 308.00 | 985,040 |
| 2026-10-01 | 306.20 | 309.60 | 300.39 | 306.60 | 306.60 | 1,531,076 |
| 2026-09-30 | 310.00 | 315.00 | 306.40 | 310.60 | 310.60 | 2,076,266 |
| 2026-09-29 | 316.00 | 317.60 | 308.00 | 310.20 | 310.20 | 1,305,498 |
| 2026-09-28 | 313.80 | 319.40 | 311.60 | 312.00 | 312.00 | 1,502,982 |
| 2026-09-25 | 308.00 | 313.00 | 301.60 | 309.00 | 309.00 | 1,183,971 |
| 2026-09-24 | 304.00 | 308.60 | 301.79 | 305.00 | 305.00 | 1,374,113 |
| 2026-09-23 | 310.20 | 313.40 | 304.60 | 306.20 | 306.20 | 2,126,501 |
| 2026-09-22 | 313.00 | 315.00 | 305.87 | 307.80 | 307.80 | 1,408,757 |
| 2026-09-21 | 311.00 | 318.80 | 309.95 | 313.20 | 313.20 | 3,373,870 |
| 2026-09-18 | 301.60 | 313.60 | 301.60 | 313.60 | 313.60 | 7,079,525 |
Page 1 of 1 · 21 trading days
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.