Kier Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 217.50 | 218.50 | 215.00 | 215.50 | 212.88 | 773,212 |
| 2025-11-10 | 217.00 | 219.50 | 212.50 | 216.00 | 213.38 | 879,156 |
| 2025-11-07 | 217.50 | 217.50 | 208.50 | 208.50 | 205.97 | 1,653,531 |
| 2025-11-06 | 213.00 | 214.00 | 209.00 | 210.00 | 207.45 | 1,045,676 |
| 2025-11-05 | 214.50 | 215.00 | 210.00 | 213.50 | 210.91 | 702,293 |
| 2025-11-04 | 214.00 | 216.00 | 210.50 | 213.00 | 210.41 | 797,828 |
| 2025-11-03 | 217.50 | 218.00 | 212.00 | 215.50 | 212.88 | 1,084,635 |
| 2025-10-31 | 218.50 | 221.00 | 215.50 | 216.50 | 213.87 | 1,105,480 |
| 2025-10-30 | 221.00 | 225.18 | 218.50 | 219.00 | 216.34 | 2,070,875 |
| 2025-10-29 | 234.00 | 234.00 | 225.50 | 227.00 | 219.11 | 1,272,768 |
| 2025-10-28 | 228.50 | 230.00 | 225.50 | 229.00 | 221.04 | 866,100 |
| 2025-10-27 | 230.00 | 231.00 | 226.50 | 228.50 | 220.55 | 991,413 |
| 2025-10-24 | 229.50 | 229.50 | 221.50 | 227.00 | 219.11 | 2,295,088 |
| 2025-10-23 | 222.00 | 226.00 | 221.50 | 225.00 | 217.17 | 986,144 |
← NewerPage 5 of 5 · 254 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.