Free Trial
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free KIE Stock Alerts

Kier Group (KIE) Stock Chart & Stock Price History

Kier Group logo
GBX 202.20 -1.40 (-0.69%)
As of 03:51 AM Eastern
Compare

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 17.83%, with a year-to-date return of -8.92%.

As of the latest close, Kier Group traded at GBX 203.60 with a market cap of £889.16 million and volume of 630,055 shares. Five years ago, the stock traded at GBX 113, representing a 78.94% increase over that period. At the time, it had a market cap of £186.11 million and a volume of 514,336 shares.

Receive KIE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kier Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-2.41%
3 Month
Performance
-10.73%
Year-To-Date
Performance
-8.92%
1 Year
Performance
+17.83%
5 Year
Performance
+78.94%

KIE Stock Chart for Wednesday, June, 3, 2026

KIE Chart by TradingView

Kier Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/02/2026GBX 201.60GBX 203.60
+0.99%		GBX 209GBX 198630,055 shs£889.16 million
06/01/2026GBX 207.20GBX 201.60
-2.70%		GBX 208GBX 200.20906,152 shs£880.43 million
05/29/2026GBX 205GBX 207.20
+1.07%		GBX 208.60GBX 205.201.27 million shs£904.88 million
05/28/2026GBX 206.80GBX 205
-0.87%		GBX 208.80GBX 203.40675,581 shs£895.28 million
05/27/2026GBX 206.40GBX 206.80
+0.19%		GBX 210.80GBX 2051.21 million shs£903.14 million
05/26/2026GBX 203.60GBX 206.40
+1.38%		GBX 210.40GBX 205.6021.07 million shs£901.39 million
05/25/2026GBX 203.60GBX 203.60GBX 205.63GBX 1981.07 million shs£889.16 million
05/22/2026GBX 200.40GBX 203.60
+1.60%		GBX 205.63GBX 1981.07 million shs£876.80 million
05/21/2026GBX 200.20GBX 200.40
+0.10%		GBX 203GBX 191.1011.45 million shs£875.19 million
05/20/2026GBX 196.20GBX 200.20
+2.04%		GBX 204.20GBX 194.5048.39 million shs£874.31 million
05/19/2026GBX 200.40GBX 196.20
-2.10%		GBX 202.60GBX 195.501.09 million shs£877.68 million
05/18/2026GBX 197.70GBX 200.40
+1.37%		GBX 204GBX 194.8011.50 million shs£875.19 million
05/15/2026GBX 206GBX 197.70
-4.03%		GBX 204.20GBX 194.101.80 million shs£863.40 million
05/14/2026GBX 202.80GBX 206
+1.58%		GBX 206GBX 198652,763 shs£899.64 million
05/13/2026GBX 205.20GBX 202.80
-1.17%		GBX 210GBX 2011.04 million shs£885.67 million
05/12/2026GBX 211.20GBX 205.20
-2.84%		GBX 212.40GBX 203.601.38 million shs£896.15 million
05/11/2026GBX 211.82GBX 211.20
-0.29%		GBX 219.40GBX 208.60999,051 shs£922.35 million
05/08/2026GBX 212.80GBX 211.82
-0.46%		GBX 215.40GBX 2101.23 million shs£925.05 million
05/07/2026GBX 211.42GBX 212.80
+0.65%		GBX 216.20GBX 21273.86 million shs£929.34 million
05/06/2026GBX 203.18GBX 211.42
+4.05%		GBX 214.40GBX 203.801.46 million shs£925.21 million
05/05/2026N/AGBX 203.18GBX 206.40GBX 201.201.19 million shs£889.17 million
Related Companies

This page (LON:KIE) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel