Go Pro
→ Earth's biggest energy source: near Grand Canyon (From Behind the Markets) (Ad)tc pixel Free KIE Stock Alerts

Kier Group (KIE) Stock Chart & Stock Price History

Kier Group logo
GBX 244.78 +2.58 (+1.06%)
As of 09/11/2026 12:38 PM Eastern
Compare

Kier Group Stock Price Performance

5 Day
Performance
-3.17%
1 Month
Performance
-2.79%
3 Month
Performance
+19.29%
Year-To-Date
Performance
+10.26%
1 Year
Performance
+28.83%
5 Year
Performance
+97.40%

KIE Stock Chart for Saturday, September, 12, 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 28.83%, with a year-to-date return of 10.26%. In the past month, the stock has decreased 2.79%, reflecting recent market activity.

As of the latest close, Kier Group traded at GBX 244.78 with a market cap of £1.06 billion and volume of 8.56 million shares. Five years ago, the stock traded at GBX 124, representing a 97.40% increase over that period. At the time, it had a market cap of £553.26 million and a volume of 489,503 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
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
08/31/2026GBX 261.80GBX 261.80GBX 262.40GBX 258.5029.57 million shs£1.14 billion
08/28/2026GBX 257.60GBX 261.80
+1.63%		GBX 262.40GBX 258.5029.57 million shs£1.14 billion
08/27/2026GBX 260.40GBX 257.60
-1.08%		GBX 262.80GBX 256.80669,016 shs£1.13 billion
08/26/2026GBX 260GBX 260.40
+0.15%		GBX 262GBX 258838,943 shs£1.14 billion
08/25/2026GBX 254.60GBX 260
+2.12%		GBX 261.20GBX 255707,774 shs£1.14 billion
08/24/2026GBX 254GBX 254.60
+0.24%		GBX 255.80GBX 2521.30 million shs£1.11 billion
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
Related Companies

This page (LON:KIE) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Why I'm NOT Buying the SpaceX IPO (And What I'm Buying Instead)
Don't buy Nvidia... Not when the AI companies that will define the next decade are selling for pennies. You wo...
Decentralized Masters | Sponsoredtc pixel
BlackRock and Vanguard already own THIS
Institutions own roughly 88 percent of an overlooked American oil and natural gas company. BlackRock holds 32 ...
Monument Traders Alliance | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Elon Musk to Trigger Next AI Wave on November 11th?
Jeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...
Brownstone Research | Sponsoredtc pixel
Bezos… DOOMED
A single FCC filing hints Elon Musk is planning his biggest project yet - bigger than Tesla, SpaceX, and X com...
Paradigm Press | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel