Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 232.80 | 245.00 | 230.60 | 241.20 | 241.20 | 756,477 |
| 2026-07-29 | 242.00 | 242.00 | 231.00 | 234.20 | 234.20 | 865,359 |
| 2026-07-28 | 246.00 | 247.00 | 238.80 | 240.80 | 240.80 | 1,709,126 |
| 2026-07-27 | 240.40 | 245.80 | 240.40 | 242.80 | 242.80 | 803,115 |
| 2026-07-24 | 238.20 | 245.80 | 237.60 | 239.40 | 239.40 | 1,145,899 |
← NewerPage 2 of 2 · 65 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.