Go Pro
→ The rich already moved their money (From Parkview Capital Group) (Ad)tc pixel Free KIE Stock Alerts

Kier Group (KIE) Stock Chart & Stock Price History

Kier Group logo
GBX 308 +1.40 (+0.46%)
As of 12:00 PM Eastern
Compare

Kier Group Stock Price Performance

5 Day
Performance
-0.32%
1 Month
Performance
+23.20%
3 Month
Performance
+40.26%
Year-To-Date
Performance
+38.74%
1 Year
Performance
+34.10%
5 Year
Performance
+157.96%

KIE Stock Chart for Friday, October, 2, 2026

30 Days 90 Days 1 Year

The Kier Group (KIE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 34.10%, with a year-to-date return of 38.74%. In the past month, the stock has increased 23.20%, reflecting recent market activity.

As of the latest close, Kier Group traded at GBX 306.60 with a market cap of £1.33 billion and volume of 1.53 million shares. Five years ago, the stock traded at GBX 119.40, representing a 157.96% increase over that period. At the time, it had a market cap of £532.74 million and a volume of 1.19 million shares. View the advanced KIE chart on TradingView.

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.

Kier Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026GBX 310.60GBX 306.60
-1.29%		GBX 309GBX 300.391.53 million shs£1.33 billion
09/30/2026GBX 310.20GBX 310.60
+0.13%		GBX 315GBX 306.4045.29 million shs£1.34 billion
09/29/2026GBX 312GBX 310.20
-0.58%		GBX 317.60GBX 3081.31 million shs£1.34 billion
09/28/2026GBX 309GBX 312
+0.97%		GBX 319.40GBX 311.601.60 million shs£1.35 billion
09/25/2026GBX 305.20GBX 309
+1.25%		GBX 313GBX 3061.18 million shs£1.34 billion
09/24/2026GBX 306.20GBX 305.20
-0.33%		GBX 308.20GBX 301.7945.91 million shs£1.32 billion
09/23/2026GBX 307.80GBX 306.20
-0.52%		GBX 313.40GBX 304.6010.24 million shs£1.32 billion
09/22/2026GBX 314.60GBX 307.80
-2.16%		GBX 315GBX 305.871.41 million shs£1.33 billion
09/21/2026GBX 307.40GBX 314.60
+2.34%		GBX 318.80GBX 309.9576.14 million shs£1.36 billion
09/18/2026GBX 300GBX 307.40
+2.47%		GBX 313.60GBX 301.608.99 million shs£1.33 billion
09/17/2026GBX 287.20GBX 300
+4.46%		GBX 300.60GBX 284.805.90 million shs£1.30 billion
09/16/2026GBX 257GBX 287.20
+11.75%		GBX 288.60GBX 259.606.34 million shs£1.24 billion
09/15/2026GBX 248.61GBX 257
+3.37%		GBX 262.20GBX 250.8078.80 million shs£1.11 billion
09/14/2026GBX 244.78GBX 248.61
+1.57%		GBX 251.40GBX 240.601.11 million shs£1.08 billion
09/11/2026GBX 243GBX 244.78
+0.73%		GBX 246.40GBX 2408.56 million shs£1.06 billion
09/10/2026GBX 245.21GBX 243
-0.90%		GBX 244.40GBX 240650,091 shs£1.05 billion
09/09/2026GBX 250GBX 245.21
-1.92%		GBX 249.40GBX 242.2056.47 million shs£1.06 billion
09/08/2026GBX 250.40GBX 250
-0.16%		GBX 253.80GBX 249.206.06 million shs£1.08 billion
09/07/2026GBX 252.80GBX 250.40
-0.95%		GBX 254GBX 250.40549,024 shs£1.08 billion
09/04/2026GBX 253GBX 252.80
-0.08%		GBX 256.80GBX 249696,048 shs£1.11 billion
09/03/2026GBX 250GBX 253
+1.20%		GBX 253GBX 248.20633,953 shs£1.11 billion
09/02/2026GBX 253.72GBX 250
-1.47%		GBX 255GBX 245.601.51 million shs£1.09 billion
09/01/2026GBX 261.80GBX 253.72
-3.09%		GBX 262GBX 250.201.21 million shs£1.11 billion
Related Companies

This page (LON:KIE) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
The SEC Just Opened The Floodgates…
The SEC removed the 25 year old Pattern Day Trader rule in June 2026, cutting the minimum to open a trading ac...
StocksToTrade | Sponsoredtc pixel
A new kind of civil war is coming after election day?
Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...
Stansberry Research | Sponsoredtc pixel
Trump's crypto bank just got approved
Here's a detail almost everyone missed about last October. When crypto stumbled in October 2025, Trump's cr...
Crypto 101 Media | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The rich already moved their money
By the time a crash hits the news, it's already too late to protect your money. Parkview Capital's free Mar...
Parkview Capital Group | Sponsoredtc pixel