Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 205.20 | 214.40 | 203.80 | 211.60 | 211.60 | 1,587,801 |
| 2026-05-05 | 202.20 | 206.40 | 201.20 | 203.20 | 203.20 | 1,202,187 |
| 2026-05-01 | 205.00 | 207.40 | 197.70 | 203.00 | 203.00 | 672,675 |
| 2026-04-30 | 197.80 | 204.00 | 192.90 | 203.40 | 203.40 | 3,087,498 |
| 2026-04-29 | 208.20 | 208.20 | 195.20 | 195.70 | 195.70 | 4,229,536 |
| 2026-04-28 | 204.20 | 205.00 | 198.30 | 199.30 | 199.30 | 1,846,277 |
| 2026-04-27 | 210.20 | 210.20 | 204.80 | 204.80 | 204.80 | 1,154,639 |
| 2026-04-24 | 209.80 | 213.40 | 207.60 | 207.60 | 207.60 | 1,065,074 |
| 2026-04-23 | 222.80 | 222.80 | 208.20 | 211.80 | 211.80 | 1,295,711 |
| 2026-04-22 | 217.40 | 217.40 | 213.60 | 214.00 | 214.00 | 2,407,597 |
| 2026-04-21 | 224.20 | 224.20 | 213.36 | 214.00 | 214.00 | 1,042,164 |
| 2026-04-20 | 221.20 | 221.20 | 214.40 | 214.60 | 214.60 | 1,116,514 |
| 2026-04-17 | 215.80 | 221.60 | 211.00 | 220.60 | 220.60 | 4,647,582 |
| 2026-04-16 | 213.20 | 218.20 | 211.20 | 215.80 | 215.80 | 1,435,488 |
| 2026-04-15 | 213.00 | 217.40 | 212.60 | 214.00 | 211.40 | 1,671,089 |
| 2026-04-14 | 212.80 | 213.80 | 208.40 | 213.60 | 211.00 | 1,260,281 |
| 2026-04-13 | 206.40 | 208.60 | 204.40 | 207.40 | 204.88 | 1,276,121 |
| 2026-04-10 | 210.80 | 210.80 | 204.80 | 209.00 | 206.46 | 1,516,968 |
| 2026-04-09 | 204.20 | 207.00 | 203.00 | 205.80 | 203.30 | 1,097,498 |
| 2026-04-08 | 201.60 | 209.40 | 199.00 | 206.80 | 204.29 | 1,823,085 |
| 2026-04-07 | 199.80 | 199.80 | 190.80 | 193.20 | 190.85 | 1,377,214 |
| 2026-04-02 | 193.00 | 197.00 | 189.98 | 195.60 | 193.22 | 1,538,585 |
| 2026-04-01 | 196.80 | 199.20 | 191.00 | 195.80 | 193.42 | 2,295,801 |
| 2026-03-31 | 190.00 | 195.60 | 186.80 | 190.60 | 188.28 | 3,062,381 |
| 2026-03-30 | 195.80 | 198.00 | 192.95 | 194.20 | 191.84 | 1,475,862 |
| 2026-03-27 | 205.00 | 207.00 | 196.40 | 197.00 | 194.61 | 952,408 |
| 2026-03-26 | 212.00 | 212.00 | 201.50 | 205.00 | 202.51 | 862,394 |
| 2026-03-25 | 207.50 | 208.50 | 203.00 | 206.50 | 203.99 | 1,037,414 |
| 2026-03-24 | 213.50 | 213.50 | 201.00 | 203.00 | 200.53 | 677,252 |
| 2026-03-23 | 200.00 | 210.50 | 194.60 | 206.50 | 203.99 | 1,436,218 |
| 2026-03-20 | 201.00 | 209.50 | 201.00 | 203.50 | 201.03 | 1,840,421 |
| 2026-03-19 | 221.50 | 221.50 | 201.00 | 205.00 | 202.51 | 1,806,804 |
| 2026-03-18 | 210.00 | 217.00 | 209.50 | 209.50 | 206.95 | 1,447,904 |
| 2026-03-17 | 213.50 | 218.00 | 213.00 | 213.00 | 210.41 | 1,387,902 |
| 2026-03-16 | 213.00 | 217.50 | 211.50 | 214.00 | 211.40 | 1,362,020 |
| 2026-03-13 | 215.00 | 217.50 | 212.50 | 214.00 | 211.40 | 903,080 |
| 2026-03-12 | 226.50 | 226.50 | 214.50 | 215.50 | 212.88 | 859,901 |
| 2026-03-11 | 214.50 | 221.50 | 213.00 | 218.00 | 215.35 | 1,294,695 |
| 2026-03-10 | 218.50 | 220.00 | 211.50 | 216.00 | 213.38 | 1,193,068 |
| 2026-03-09 | 208.50 | 211.29 | 201.00 | 208.00 | 205.47 | 1,879,997 |
| 2026-03-06 | 214.00 | 218.00 | 211.00 | 215.50 | 212.88 | 1,490,165 |
| 2026-03-05 | 226.00 | 227.00 | 215.50 | 215.50 | 212.88 | 1,350,831 |
| 2026-03-04 | 225.00 | 229.00 | 220.50 | 223.00 | 220.29 | 1,530,873 |
| 2026-03-03 | 232.50 | 238.00 | 222.50 | 226.50 | 223.75 | 2,731,537 |
| 2026-03-02 | 236.50 | 237.25 | 227.00 | 235.00 | 232.14 | 1,717,661 |
| 2026-02-27 | 241.50 | 244.00 | 238.00 | 238.00 | 235.11 | 2,238,319 |
| 2026-02-26 | 239.00 | 240.00 | 234.50 | 240.00 | 237.08 | 747,384 |
| 2026-02-25 | 245.50 | 246.50 | 237.50 | 239.50 | 236.59 | 617,917 |
| 2026-02-24 | 246.00 | 248.50 | 243.00 | 244.50 | 241.53 | 1,196,124 |
| 2026-02-23 | 253.50 | 253.50 | 245.50 | 246.50 | 243.51 | 804,686 |
| 2026-02-20 | 252.50 | 254.00 | 248.69 | 252.50 | 249.43 | 1,703,576 |
| 2026-02-19 | 248.00 | 251.50 | 244.00 | 250.50 | 247.46 | 2,246,462 |
| 2026-02-18 | 247.00 | 247.50 | 243.50 | 246.50 | 243.51 | 942,742 |
| 2026-02-17 | 244.00 | 246.00 | 240.00 | 246.00 | 243.01 | 600,969 |
| 2026-02-16 | 249.00 | 249.00 | 243.00 | 244.00 | 241.04 | 1,124,421 |
| 2026-02-13 | 245.50 | 247.00 | 237.50 | 247.00 | 244.00 | 1,380,384 |
| 2026-02-12 | 238.50 | 245.00 | 237.00 | 238.50 | 235.60 | 1,550,932 |
| 2026-02-11 | 231.00 | 238.00 | 228.00 | 237.00 | 234.12 | 1,321,993 |
| 2026-02-10 | 232.00 | 233.50 | 228.50 | 232.00 | 229.18 | 1,354,136 |
| 2026-02-09 | 231.00 | 232.50 | 226.50 | 231.50 | 228.69 | 640,510 |
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.