Go Pro
→ A letter from Shannon Stansberry (From Porter & Company) (Ad)tc pixel Free KIE Stock Alerts

Kier Group (KIE) Stock Chart & Stock Price History

Kier Group logo
GBX 239.60 -1.60 (-0.66%)
As of 07/31/2026 12:17 PM 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 20.28%, with a year-to-date return of 7.93%. In the past month, the stock has increased 9.11%, reflecting recent market activity.

As of the latest close, Kier Group traded at GBX 239.60 with a market cap of £1.05 billion and volume of 868,162 shares. Five years ago, the stock traded at GBX 124, representing a 93.23% increase over that period. At the time, it had a market cap of £553.25 million and a volume of 3.21 million 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
-2.60%
1 Month
Performance
+9.11%
Year-To-Date
Performance
+7.93%
1 Year
Performance
+20.28%
5 Year
Performance
+93.23%

KIE Stock Chart for Sunday, August, 2, 2026

KIE Chart by TradingView

Kier Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/21/2026GBX 222.80GBX 233.40
+4.76%		GBX 238.20GBX 2282.82 million shs£1.02 billion
07/20/2026GBX 221.80GBX 222.80
+0.45%		GBX 225.70GBX 218.60559,812 shs£975.52 million
07/17/2026GBX 222.60GBX 221.80
-0.36%		GBX 225.80GBX 218.80679,966 shs£971.15 million
07/16/2026GBX 220GBX 222.60
+1.18%		GBX 222.60GBX 217.20592,749 shs£974.65 million
07/15/2026GBX 214.20GBX 220
+2.71%		GBX 221.40GBX 210738,187 shs£963.26 million
07/14/2026GBX 216.80GBX 214.20
-1.20%		GBX 214.80GBX 21020.90 million shs£937.87 million
07/13/2026GBX 217.95GBX 216.80
-0.53%		GBX 226.20GBX 212.603.75 million shs£949.25 million
07/10/2026GBX 220.06GBX 217.95
-0.96%		GBX 223GBX 215.80681,209 shs£954.27 million
07/09/2026GBX 218GBX 220.06
+0.94%		GBX 221.60GBX 211.80582,350 shs£963.52 million
07/08/2026GBX 226.65GBX 218
-3.82%		GBX 225GBX 213.7327.10 million shs£954.51 million
07/07/2026GBX 227.20GBX 226.65
-0.24%		GBX 229.40GBX 223.601.27 million shs£987.67 million
07/06/2026GBX 228.60GBX 227.20
-0.61%		GBX 229.48GBX 222681,137 shs£990.07 million
07/03/2026GBX 219.60GBX 228.60
+4.10%		GBX 229GBX 210.40759,395 shs£996.17 million
07/02/2026GBX 220.60GBX 219.60
-0.45%		GBX 222.20GBX 217893,625 shs£956.95 million
07/01/2026GBX 218.20GBX 220.60
+1.10%		GBX 220.60GBX 208.20758,967 shs£948.67 million
Related Companies

This page (LON:KIE) was last updated on 8/2/2026 by MarketBeat.com Staff.
From Our Partners
AI is not over
Tesla and Alphabet just tumbled, and many investors concluded AI is over. It isn't - the easy AI trade may be....
The Oxford Club | Sponsoredtc pixel
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Nvidia's CEO says this small device is critical for AI growth
A tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...
Brownstone Research | 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
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | 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