Kier Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	298.20	306.40	298.20	306.40	306.40	757,559
2026-10-22	311.40	311.40	298.00	299.80	299.80	571,098
2026-10-21	290.60	305.00	290.60	303.00	303.00	733,594
2026-10-20	298.80	304.40	292.60	302.00	302.00	818,762
2026-10-19	302.60	305.00	299.00	302.60	302.60	553,195
2026-10-16	297.00	307.60	297.00	304.00	304.00	1,500,076
2026-10-15	297.60	304.60	293.80	299.00	299.00	1,727,065
2026-10-14	303.20	306.40	297.00	301.00	301.00	739,941
2026-10-13	301.20	305.00	293.80	296.60	296.60	1,234,430
2026-10-12	299.80	301.80	296.00	299.80	299.80	535,784
2026-10-09	290.60	301.00	288.60	296.80	296.80	934,169
2026-10-08	295.20	295.20	281.20	288.80	288.80	985,091
2026-10-07	298.20	304.00	290.20	292.60	292.60	817,269
2026-10-06	303.20	303.80	298.40	300.80	300.80	997,190
2026-10-05	313.40	313.40	297.80	300.00	300.00	901,514
2026-10-02	306.60	312.40	302.60	308.00	308.00	985,040
2026-10-01	306.20	309.60	300.39	306.60	306.60	1,531,076
2026-09-30	310.00	315.00	306.40	310.60	310.60	2,076,266
2026-09-29	316.00	317.60	308.00	310.20	310.20	1,305,498
2026-09-28	313.80	319.40	311.60	312.00	312.00	1,502,982
2026-09-25	308.00	313.00	301.60	309.00	309.00	1,183,971
2026-09-24	304.00	308.60	301.79	305.00	305.00	1,374,113
2026-09-23	310.20	313.40	304.60	306.20	306.20	2,126,501

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.