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 |
← NewerPage 3 of 3 · 128 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.