Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 110.00 | 110.60 | 108.43 | 110.00 | 100.80 | 1,979,921 |
| 2021-10-25 | 109.00 | 110.40 | 107.60 | 110.00 | 100.80 | 2,150,084 |
| 2021-10-22 | 111.60 | 115.80 | 106.80 | 108.20 | 99.155 | 1,391,114 |
| 2021-10-21 | 115.00 | 119.20 | 111.20 | 111.20 | 101.90 | 868,435 |
| 2021-10-20 | 115.80 | 118.20 | 113.80 | 115.20 | 105.57 | 2,098,988 |
| 2021-10-19 | 113.00 | 117.20 | 113.00 | 115.80 | 106.12 | 6,489,623 |
| 2021-10-18 | 116.60 | 117.60 | 114.40 | 115.20 | 105.57 | 1,533,287 |
| 2021-10-15 | 115.40 | 119.80 | 113.40 | 116.40 | 106.67 | 1,036,432 |
| 2021-10-14 | 115.40 | 119.60 | 113.00 | 118.00 | 108.14 | 1,379,975 |
← NewerPage 22 of 22 · 1,269 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.