KIER GROUP PLC ORD 1P - Price History
Monthly price history for KIE.L (KIER GROUP PLC ORD 1P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £1.47 | £1.47 |
| April 2024 | £1.34 | £1.34 |
| March 2024 | £1.30 | £1.32 |
| February 2024 | £1.34 | £1.36 |
| January 2024 | £1.26 | £1.28 |
| December 2023 | £1.06 | £1.07 |
| November 2023 | £1.07 | £1.09 |
| October 2023 | £0.99 | £1.01 |
| September 2023 | £1.13 | £1.15 |
| August 2023 | £0.84 | £0.85 |
| July 2023 | £0.87 | £0.88 |
| June 2023 | £0.74 | £0.75 |
| May 2023 | £0.76 | £0.78 |
| April 2023 | £0.76 | £0.77 |
| March 2023 | £0.67 | £0.68 |
| February 2023 | £0.77 | £0.78 |
| January 2023 | £0.68 | £0.68 |
| December 2022 | £0.59 | £0.59 |
| November 2022 | £0.63 | £0.63 |
| October 2022 | £0.59 | £0.60 |
| September 2022 | £0.67 | £0.68 |
| August 2022 | £0.71 | £0.72 |
| July 2022 | £0.75 | £0.76 |
| June 2022 | £0.67 | £0.68 |
| May 2022 | £0.77 | £0.78 |
| April 2022 | £0.78 | £0.79 |
| March 2022 | £0.84 | £0.85 |
| February 2022 | £0.92 | £0.93 |
| January 2022 | £0.97 | £0.98 |
| December 2021 | £1.09 | £1.10 |
| November 2021 | £1.06 | £1.08 |
| October 2021 | £1.05 | £1.07 |
| September 2021 | £1.19 | £1.20 |
| August 2021 | £1.27 | £1.29 |
| July 2021 | £1.24 | £1.26 |
| June 2021 | £1.29 | £1.31 |
| May 2021 | £1.13 | £1.15 |
| April 2021 | £0.74 | £0.88 |
| March 2021 | £0.76 | £0.90 |
| February 2021 | £0.73 | £0.86 |
| January 2021 | £0.65 | £0.77 |
| December 2020 | £0.66 | £0.78 |
| November 2020 | £0.59 | £0.70 |
| October 2020 | £0.40 | £0.47 |
| September 2020 | £0.41 | £0.49 |
| August 2020 | £0.50 | £0.59 |
| July 2020 | £0.54 | £0.64 |
| June 2020 | £0.82 | £0.98 |
| May 2020 | £0.70 | £0.82 |
| April 2020 | £0.70 | £0.83 |
| March 2020 | £0.63 | £0.75 |
| February 2020 | £0.94 | £1.12 |
| January 2020 | £0.76 | £0.90 |
| December 2019 | £0.81 | £0.96 |
| November 2019 | £0.75 | £0.88 |
| October 2019 | £0.96 | £1.14 |
| September 2019 | £0.99 | £1.17 |
| August 2019 | £0.99 | £1.18 |
| July 2019 | £0.52 | £0.62 |
| June 2019 | £0.90 | £1.06 |
| May 2019 | £2.35 | £2.78 |
| April 2019 | £3.17 | £3.75 |
| March 2019 | £3.06 | £3.63 |
| February 2019 | £4.33 | £5.22 |
| January 2019 | £4.29 | £5.16 |
| December 2018 | £3.39 | £4.08 |
| November 2018 | £4.15 | £5.08 |
| October 2018 | £7.16 | £8.77 |
| September 2018 | £7.40 | £9.06 |
| August 2018 | £7.32 | £9.49 |
| July 2018 | £7.46 | £9.67 |
| June 2018 | £7.41 | £9.60 |
| May 2018 | £8.18 | £10.60 |
| April 2018 | £8.29 | £10.75 |
| March 2018 | £7.21 | £9.35 |
| February 2018 | £7.78 | £10.37 |
| January 2018 | £7.90 | £10.53 |
| December 2017 | £8.16 | £10.88 |
| November 2017 | £7.80 | £10.40 |
| October 2017 | £7.80 | £10.40 |
| September 2017 | £8.72 | £11.63 |
| August 2017 | £8.42 | £11.76 |
| July 2017 | £9.23 | £12.89 |
| June 2017 | £8.78 | £12.26 |
| May 2017 | £8.99 | £12.56 |
| April 2017 | £9.58 | £13.38 |
| March 2017 | £9.79 | £13.68 |
| February 2017 | £10.22 | £14.56 |
| January 2017 | £9.69 | £13.80 |
| December 2016 | £9.64 | £13.73 |
| November 2016 | £9.79 | £13.94 |
| October 2016 | £9.54 | £13.59 |
| September 2016 | £9.22 | £13.13 |
| August 2016 | £8.43 | £12.48 |
| July 2016 | £7.26 | £10.75 |
| June 2016 | £7.12 | £10.53 |
| May 2016 | £8.35 | £12.35 |
| April 2016 | £8.04 | £11.90 |
| March 2016 | £8.68 | £12.85 |
| February 2016 | £8.80 | £13.29 |
| January 2016 | £8.83 | £13.33 |
| December 2015 | £9.21 | £13.91 |
| November 2015 | £8.97 | £13.54 |
| October 2015 | £9.12 | £13.77 |
| September 2015 | £8.94 | £13.50 |
| August 2015 | £9.62 | £14.99 |
| July 2015 | £9.26 | £14.43 |
| June 2015 | £9.13 | £14.23 |
| May 2015 | £8.70 | £13.55 |
| April 2015 | £8.31 | £16.21 |
| March 2015 | £8.14 | £15.88 |
| February 2015 | £8.81 | £17.42 |
| January 2015 | £7.92 | £15.66 |
| December 2014 | £7.54 | £14.91 |
| November 2014 | £7.14 | £14.11 |
| October 2014 | £7.54 | £14.90 |
| September 2014 | £8.32 | £16.45 |
| August 2014 | £8.25 | £17.05 |
| July 2014 | £8.46 | £17.48 |
| June 2014 | £8.59 | £17.75 |
| May 2014 | £8.22 | £16.98 |
| April 2014 | £8.05 | £16.63 |
| March 2014 | £8 | £16.54 |
| February 2014 | £8.99 | £18.92 |
| January 2014 | £8.94 | £18.81 |
| December 2013 | £8.72 | £18.35 |
| November 2013 | £8.46 | £17.80 |
| October 2013 | £8.60 | £18.09 |
| September 2013 | £8.01 | £16.86 |
| August 2013 | £6.54 | £14.78 |
| July 2013 | £6.57 | £14.84 |
| June 2013 | £5.07 | £11.45 |
| May 2013 | £5.49 | £12.39 |
| April 2013 | £5.19 | £11.72 |
| March 2013 | £5.19 | £11.72 |
| February 2013 | £5.47 | £12.87 |
| January 2013 | £5.71 | £13.45 |
| December 2012 | £5.63 | £13.26 |
| November 2012 | £5.01 | £11.80 |
| October 2012 | £5.47 | £12.88 |
| September 2012 | £5.50 | £12.95 |
| August 2012 | £5.04 | £12.91 |
| July 2012 | £4.96 | £12.70 |
| June 2012 | £4.92 | £12.58 |
| May 2012 | £4.56 | £11.68 |
| April 2012 | £4.56 | £11.66 |
| March 2012 | £4.43 | £11.34 |
| February 2012 | £4.70 | £12.35 |
| January 2012 | £5.02 | £13.40 |
| December 2011 | £5.09 | £13.60 |
| November 2011 | £5.30 | £14.15 |
| October 2011 | £5.27 | £14.08 |
| September 2011 | £4.73 | £12.65 |
| August 2011 | £4.49 | £12.43 |
| July 2011 | £4.80 | £13.29 |
| June 2011 | £4.91 | £13.60 |
| May 2011 | £4.63 | £12.81 |
| April 2011 | £4.80 | £13.30 |
| March 2011 | £4.70 | £13 |
| February 2011 | £4.82 | £13.55 |
| January 2011 | £4.45 | £12.51 |
| December 2010 | £4.88 | £13.72 |
| November 2010 | £4.50 | £12.66 |
| October 2010 | £4.71 | £13.24 |
| September 2010 | £4.22 | £11.85 |
| August 2010 | £3.40 | £9.90 |
| July 2010 | £3.57 | £10.38 |
| June 2010 | £3.33 | £9.68 |
| May 2010 | £3.63 | £10.57 |
| April 2010 | £3.92 | £11.40 |
| March 2010 | £3.78 | £11 |
| February 2010 | £3.39 | £10.02 |
| January 2010 | £3.27 | £9.68 |
| December 2009 | £3.48 | £10.30 |
| November 2009 | £3.05 | £9.03 |
| October 2009 | £3.25 | £9.63 |
| September 2009 | £4 | £11.83 |
| August 2009 | £3.73 | £11.37 |
| July 2009 | £2.99 | £9.10 |
| June 2009 | £3.02 | £9.20 |
| May 2009 | £3.31 | £10.10 |
| April 2009 | £3.23 | £9.85 |
| March 2009 | £2.90 | £8.85 |
| February 2009 | £2.89 | £9 |
| January 2009 | £3.21 | £9.98 |
| December 2008 | £2.90 | £9.03 |
| November 2008 | £2.86 | £8.89 |
| October 2008 | £2.17 | £6.76 |
| September 2008 | £2.50 | £7.78 |
| August 2008 | £3.56 | £11.55 |
| July 2008 | £3.11 | £10.09 |
| June 2008 | £2.93 | £9.50 |
| May 2008 | £3.24 | £10.50 |
| April 2008 | £3.64 | £11.81 |
| March 2008 | £4.26 | £13.80 |
| February 2008 | £4.25 | £13.97 |
| January 2008 | £3.55 | £11.69 |
| December 2007 | £4.43 | £14.57 |
| November 2007 | £4.88 | £16.05 |
| October 2007 | £6.53 | £21.46 |
| September 2007 | £5.56 | £18.27 |
| August 2007 | £5.71 | £19.23 |
| July 2007 | £5.91 | £19.91 |
| June 2007 | £6.09 | £20.52 |
| May 2007 | £6.78 | £22.83 |
| April 2007 | £7.33 | £24.68 |
| March 2007 | £7.13 | £24.01 |
| February 2007 | £6.69 | £22.60 |
| January 2007 | £6.08 | £20.55 |
| December 2006 | £6.42 | £21.70 |
| November 2006 | £6.26 | £21.17 |
| October 2006 | £6.07 | £20.51 |
| September 2006 | £5.43 | £18.36 |
| August 2006 | £4.72 | £16.10 |
| July 2006 | £4.86 | £16.60 |
| June 2006 | £4.41 | £15.07 |
| May 2006 | £4.48 | £15.29 |
| April 2006 | £5.04 | £17.20 |
| March 2006 | £4.92 | £16.80 |
| February 2006 | £4.20 | £14.40 |
| January 2006 | £4.18 | £14.35 |
| December 2005 | £3.47 | £11.90 |
| November 2005 | £3.48 | £11.93 |
| October 2005 | £3.31 | £11.34 |
| September 2005 | £3.10 | £10.65 |
| August 2005 | £2.64 | £9.20 |
| July 2005 | £2.64 | £9.20 |
| June 2005 | £2.63 | £9.16 |
| May 2005 | £2.58 | £8.99 |
| April 2005 | £2.49 | £8.68 |
| March 2005 | £2.47 | £8.59 |
| February 2005 | £2.42 | £8.50 |
| January 2005 | £2.32 | £8.14 |
| December 2004 | £2 | £7.03 |
| November 2004 | £1.99 | £6.99 |
| October 2004 | £2.02 | £7.10 |
| September 2004 | £2.08 | £7.30 |
| August 2004 | £1.90 | £6.78 |
| July 2004 | £1.92 | £6.85 |
| June 2004 | £1.78 | £6.34 |
| May 2004 | £1.76 | £6.29 |
| April 2004 | £1.91 | £6.82 |
| March 2004 | £1.94 | £6.94 |
| February 2004 | £1.85 | £6.66 |
| January 2004 | £1.78 | £6.42 |
| December 2003 | £1.82 | £6.55 |
| November 2003 | £1.69 | £6.10 |
| October 2003 | £1.64 | £5.92 |
| September 2003 | £1.75 | £6.42 |
| August 2003 | £1.57 | £5.75 |
| July 2003 | £1.56 | £5.73 |
| June 2003 | £1.37 | £5.02 |
| May 2003 | £1.39 | £5.10 |
| April 2003 | £1.26 | £4.62 |
| March 2003 | £1.14 | £4.18 |
| February 2003 | £1.23 | £4.58 |
| January 2003 | £1.20 | £4.44 |
| December 2002 | £1.12 | £4.16 |
| November 2002 | £1.26 | £4.68 |
| October 2002 | £1.24 | £4.59 |
| September 2002 | £1.19 | £4.52 |
| August 2002 | £1.55 | £5.88 |
| July 2002 | £1.46 | £5.55 |
| June 2002 | £1.58 | £5.99 |
| May 2002 | £1.86 | £7.07 |
| April 2002 | £1.81 | £6.86 |
| March 2002 | £1.67 | £6.35 |
| February 2002 | £1.63 | £6.21 |
| January 2002 | £1.47 | £5.62 |
| December 2001 | £1.37 | £5.25 |
| November 2001 | £1.28 | £4.88 |
| October 2001 | £1.26 | £4.81 |
| September 2001 | £1.15 | £4.48 |
| August 2001 | £1.24 | £4.84 |
| July 2001 | £1.17 | £4.54 |
| June 2001 | £1.22 | £4.77 |
| May 2001 | £1.23 | £4.78 |
| April 2001 | £1.25 | £4.87 |
| March 2001 | £1.05 | £4.09 |
| February 2001 | £0.99 | £3.88 |
| January 2001 | £0.77 | £3.02 |
| December 2000 | £0.74 | £2.89 |
| November 2000 | £0.67 | £2.64 |
| October 2000 | £0.69 | £2.72 |
| September 2000 | £0.66 | £2.68 |
| August 2000 | £0.73 | £2.94 |
| July 2000 | £0.68 | £2.75 |
| June 2000 | £0.67 | £2.71 |
| May 2000 | £0.56 | £2.28 |
| April 2000 | £0.60 | £2.41 |
| March 2000 | £0.70 | £2.81 |
| February 2000 | £0.68 | £2.80 |
| January 2000 | £0.79 | £3.24 |
| December 1999 | £0.73 | £3 |
| November 1999 | £0.74 | £3.01 |
| October 1999 | £0.69 | £2.84 |
| September 1999 | £0.70 | £2.94 |
| August 1999 | £0.78 | £1.76 |
| July 1999 | £0.78 | £1.75 |
| June 1999 | £0.62 | £2.60 |
| May 1999 | £0.55 | £2.30 |
| April 1999 | £0.55 | £2.28 |
| March 1999 | £0.53 | £2.23 |
| February 1999 | £0.50 | £2.10 |
| January 1999 | £0.48 | £2.02 |
| December 1998 | £0.63 | £1.43 |
| November 1998 | £0.51 | £2.16 |
| October 1998 | £0.63 | £1.43 |
| September 1998 | £0.48 | £2.10 |
| August 1998 | £0.65 | £1.53 |
| July 1998 | £0.57 | £2.48 |
| June 1998 | £0.56 | £2.42 |
| May 1998 | £0.51 | £2.20 |
| April 1998 | £0.51 | £2.20 |
| March 1998 | £0.53 | £2.28 |
| February 1998 | £0.46 | £2.02 |
| January 1998 | £0.47 | £2.04 |
| December 1997 | £0.48 | £2.12 |
| November 1997 | £0.48 | £2.10 |
| October 1997 | £0.49 | £2.16 |
| September 1997 | £0.46 | £2.06 |
| August 1997 | £0.45 | £2.04 |
| July 1997 | £0.44 | £1.98 |
| June 1997 | £0.46 | £2.06 |
| May 1997 | £0.49 | £2.20 |
| April 1997 | £0.48 | £2.16 |
| March 1997 | £0.49 | £2.20 |
| February 1997 | £0.54 | £2.44 |
| January 1997 | £0.49 | £2.18 |
| December 1996 | £0.42 | £1.90 |
KIE.L
Price: £1.47
52 week price:
Dividend Yield: 0.00%
Forward Dividend Yield: 2.27%
Payout Ratio: 3711.11%
Payout Ratio Range:
Dividend Per Share: 3.34 GBp
Earnings Per Share: 0.09 GBp
P/E Ratio: 14.98
Exchange: LSE
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 593.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 1