Kier Group (KIE) Stock Chart & Stock Price History GBX 191.40 -1.40 (-0.73%) As of 07:32 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Kier Group Stock Price Performance The Kier Group (KIE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 25.59%, with a year-to-date return of 28.98%. In the past month, the stock has decreased 3.33%, reflecting recent market activity. As of the latest close, Kier Group traded at GBX 192.80 with a market cap of £829.93 million and volume of 2.16 million shares. Five years ago, the stock traded at GBX 61.50, representing a 211.22% increase over that period. At the time, it had a market cap of £99.70 million and a volume of 734,830 shares. Receive KIE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kier Group and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-5.25%1 Month Performance-3.33%3 Month Performance+13.93%Year-To-Date Performance+28.98%1 Year Performance+25.59%5 Year Performance+211.22% KIE Stock Chart for Friday, August, 29, 2025 KIE Chart by TradingView Kier Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/28/2025GBX 193.60GBX 192.80-0.41%GBX 196.40GBX 189.602.16 million shs£829.93 million08/27/2025GBX 195.20GBX 193.60-0.82%GBX 198.80GBX 192.201.48 million shs£833.37 million08/26/2025GBX 202GBX 195.20-3.37%GBX 199.40GBX 194.601.85 million shs£840.26 million08/25/2025GBX 202GBX 202GBX 202GBX 198.40819,546 shs£869.53 million08/22/2025GBX 200.50GBX 202+0.75%GBX 202GBX 198.40819,546 shs£869.53 million08/21/2025GBX 199.40GBX 200.50+0.55%GBX 202GBX 199512,951 shs£863.07 million08/20/2025GBX 207.50GBX 199.40-3.90%GBX 207GBX 197.801.53 million shs£858.34 million08/19/2025GBX 209GBX 207.50-0.72%GBX 212.50GBX 206476,892 shs£893.20 million08/18/2025GBX 206.01GBX 209+1.45%GBX 210.50GBX 206591,586 shs£899.66 million08/15/2025GBX 211GBX 206.01-2.36%GBX 214.50GBX 204.502.07 million shs£886.79 million Get the Latest News and Ratings for KIE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kier Group and its competitors with MarketBeat's FREE daily newsletter. 08/14/2025GBX 209GBX 211+0.96%GBX 212.50GBX 207.50691,388 shs£908.27 million08/13/2025GBX 208.66GBX 209+0.16%GBX 212.50GBX 207.331.07 million shs£899.66 million08/12/2025GBX 207.66GBX 208.66+0.48%GBX 210GBX 198.20612,428 shs£898.20 million08/11/2025GBX 206.57GBX 207.66+0.53%GBX 210GBX 206515,262 shs£893.89 million08/08/2025GBX 205.66GBX 206.57+0.44%GBX 208.50GBX 203.50554,095 shs£889.20 million08/07/2025GBX 204.50GBX 205.66+0.57%GBX 207.50GBX 203.50727,524 shs£885.28 million08/06/2025GBX 207.50GBX 204.50-1.45%GBX 208.50GBX 203.50855,511 shs£880.29 million08/05/2025GBX 204.93GBX 207.50+1.25%GBX 209GBX 202.501.14 million shs£893.20 million08/04/2025GBX 199.20GBX 204.93+2.88%GBX 206GBX 198.20825,829 shs£882.14 million08/01/2025GBX 198.20GBX 199.20+0.50%GBX 210GBX 197.201.41 million shs£857.48 million07/31/2025GBX 196.40GBX 198.20+0.92%GBX 201GBX 1964.67 million shs£853.17 million07/30/2025GBX 198GBX 196.40-0.81%GBX 199.60GBX 196.201.54 million shs£845.42 million07/29/2025GBX 194.20GBX 198+1.96%GBX 198.60GBX 1931.02 million shs£852.31 million07/28/2025GBX 198GBX 194.20-1.92%GBX 200.50GBX 193.801.13 million shs£835.95 million Related Companies BBY Stock Chart MGNS Stock Chart HILS Stock Chart KLR Stock Chart RNWH Stock Chart KINO Stock Chart COST Stock Chart GFRD Stock Chart SFR Stock Chart SMJ Stock Chart Receive KIE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kier Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:KIE) was last updated on 8/29/2025 by MarketBeat.com Staff From Our PartnersMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kier Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Kier Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access