Free Trial
→ Read this or regret it forever (From Porter & Company) (Ad)tc pixel Free KIE Stock Alerts

Kier Group (KIE) Stock Chart & Stock Price History

Kier Group logo
GBX 202.80 -2.40 (-1.17%)
As of 05/13/2026 12:35 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 27.23%, with a year-to-date return of -8.65%. In the past month, the stock has decreased 4.62%, reflecting recent market activity.

As of the latest close, Kier Group traded at GBX 202.80 with a market cap of £885.67 million and volume of 1.04 million shares. Five years ago, the stock traded at GBX 120.20, representing a 68.72% increase over that period. At the time, it had a market cap of £194.86 million and a volume of 8.20 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
-4.26%
1 Month
Performance
-4.62%
3 Month
Performance
-17.89%
Year-To-Date
Performance
-8.65%
1 Year
Performance
+27.23%
5 Year
Performance
+68.72%

KIE Stock Chart for Thursday, May, 14, 2026

KIE Chart by TradingView

Kier Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/30/2026GBX 197.14GBX 203.40
+3.18%		GBX 204GBX 192.903.08 million shs£890.12 million
04/29/2026GBX 199.96GBX 197.14
-1.41%		GBX 208.20GBX 195.204.20 million shs£862.72 million
04/28/2026GBX 206.28GBX 199.96
-3.06%		GBX 205GBX 198.401.84 million shs£875.07 million
04/27/2026GBX 207.60GBX 206.28
-0.64%		GBX 210.20GBX 204.801.15 million shs£902.72 million
04/24/2026GBX 211.80GBX 207.60
-1.98%		GBX 211.60GBX 207.601.06 million shs£908.50 million
04/23/2026GBX 214GBX 211.80
-1.03%		GBX 222.80GBX 208.2012.51 million shs£926.88 million
04/22/2026GBX 213.80GBX 214
+0.09%		GBX 217.40GBX 213.602.41 million shs£936.51 million
04/21/2026GBX 214.60GBX 213.80
-0.37%		GBX 224.20GBX 213.3624.25 million shs£935.63 million
04/20/2026GBX 220.40GBX 214.60
-2.63%		GBX 221.20GBX 214.4024.27 million shs£939.13 million
04/17/2026GBX 215.80GBX 220.40
+2.13%		GBX 221.60GBX 21188.54 million shs£964.51 million
04/16/2026GBX 214GBX 215.80
+0.84%		GBX 218.20GBX 211.2017.92 million shs£944.38 million
04/15/2026GBX 212.63GBX 214
+0.65%		GBX 217.40GBX 212.601.67 million shs£936.51 million
04/14/2026GBX 207.40GBX 212.63
+2.52%		GBX 213.80GBX 208.4038.14 million shs£930.49 million
04/13/2026GBX 209.08GBX 207.40
-0.80%		GBX 208.60GBX 204.401.27 million shs£907.62 million
Related Companies

This page (LON:KIE) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
The one number Musk can't hide in the S-1
When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...
Behind the Markets | Sponsoredtc pixel
Why I'm NOT Buying the SpaceX IPO (And What I'm Buying Instead)
The media's calling it "the biggest IPO in Wall Street history." But I'm not buying it. Institutions got into ...
Decentralized Masters | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Iran War Update: Trump’s Hand-Written Letter Reveals What Comes Next
Jim Rickards has uncovered what he believes is Trump's economic plan, with a key trigger date of May 15. The F...
Paradigm Press | Sponsoredtc pixel
Collect $1,170 a month from silver
I've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...
Investors Alley | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel