Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free KIE Stock Alerts

Kier Group (KIE) Stock Chart & Stock Price History

Kier Group logo
GBX 254 +0.40 (+0.16%)
As of 08/21/2026 11:55 AM Eastern
Compare

Kier Group Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
+5.75%
3 Month
Performance
+24.75%
Year-To-Date
Performance
+14.41%
1 Year
Performance
+25.74%
5 Year
Performance
+97.51%

KIE Stock Chart for Sunday, August, 23, 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 25.74%, with a year-to-date return of 14.41%. In the past month, the stock has increased 5.75%, reflecting recent market activity.

As of the latest close, Kier Group traded at GBX 254 with a market cap of £1.11 billion and volume of 560,018 shares. Five years ago, the stock traded at GBX 128.60, representing a 97.51% increase over that period. At the time, it had a market cap of £573.78 million and a volume of 2.57 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
08/21/2026GBX 254.20GBX 254
-0.08%		GBX 255.60GBX 252.60560,018 shs£1.11 billion
08/20/2026GBX 253.40GBX 254.20
+0.32%		GBX 256.40GBX 252.404.47 million shs£1.11 billion
08/19/2026GBX 256.40GBX 253.40
-1.17%		GBX 259.40GBX 251.8037.06 million shs£1.11 billion
08/18/2026GBX 257.24GBX 256.40
-0.32%		GBX 260GBX 256998,455 shs£1.12 billion
08/17/2026GBX 261.80GBX 257.24
-1.74%		GBX 263.60GBX 256.201.03 million shs£1.12 billion
08/14/2026GBX 260.20GBX 261.80
+0.61%		GBX 262.60GBX 258.74869,898 shs£1.14 billion
08/13/2026GBX 251.80GBX 260.20
+3.34%		GBX 261.85GBX 2511.88 million shs£1.14 billion
08/12/2026GBX 249.80GBX 251.80
+0.80%		GBX 255.87GBX 250.402.72 million shs£1.10 billion
08/11/2026GBX 249.60GBX 249.80
+0.08%		GBX 251.20GBX 246.80734,238 shs£1.09 billion
08/10/2026GBX 250.60GBX 249.60
-0.40%		GBX 252.60GBX 247.201.13 million shs£1.09 billion
08/07/2026GBX 248.40GBX 250.60
+0.89%		GBX 251.40GBX 2471.29 million shs£1.10 billion
08/06/2026GBX 247.80GBX 248.40
+0.24%		GBX 248.60GBX 245.191.68 million shs£1.09 billion
08/05/2026GBX 246.60GBX 247.80
+0.49%		GBX 254.46GBX 24775.67 million shs£1.08 billion
08/04/2026GBX 243GBX 246.60
+1.48%		GBX 246.80GBX 243.4030.69 million shs£1.08 billion
08/03/2026GBX 239.60GBX 243
+1.42%		GBX 245.60GBX 238.60666,197 shs£1.06 billion
07/31/2026GBX 241.20GBX 239.60
-0.66%		GBX 245.80GBX 239.60868,162 shs£1.05 billion
07/30/2026GBX 234.20GBX 241.20
+2.99%		GBX 243.80GBX 230.60753,465 shs£1.06 billion
07/29/2026GBX 246GBX 234.20
-4.80%		GBX 242GBX 231.20964,731 shs£1.03 billion
07/28/2026GBX 244.20GBX 246
+0.74%		GBX 247GBX 238.801.70 million shs£1.08 billion
07/27/2026GBX 239.40GBX 244.20
+2.01%		GBX 245.80GBX 240.40812,050 shs£1.07 billion
07/24/2026GBX 240.20GBX 239.40
-0.33%		GBX 245.80GBX 237.801.14 million shs£1.05 billion
07/23/2026GBX 240.20GBX 240.20GBX 243.02GBX 237.609.73 million shs£1.05 billion
07/22/2026GBX 233.40GBX 240.20
+2.91%		GBX 245.80GBX 230.402.74 million shs£1.05 billion
Related Companies

This page (LON:KIE) was last updated on 8/21/2026 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
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
This tiny piece of glass could be bigger than GPUs
Jensen Huang says AI can't scale without it. Google Ventures calls it the future of AI compute. Sequoia Capita...
Brownstone Research | Sponsoredtc pixel
Do this before December or regret it
Porter Stansberry believes President Trump will use the December G20 Summit in Miami to unveil a radical monet...
Porter & Company | Sponsoredtc pixel