Kier Group (KIE) Stock Chart & Stock Price History → the most reliable asset on earth is making a comeback (From DTI) (Ad) Free KIE Stock Alerts GBX 131.60 -1.40 (-1.05%) (As of 04:41 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Kier Group Stock Price Performance5 Day Performance-1.50%1 Month Performance+0.30%3 Month Performance+21.40%6 Month Performance+16.05%Year-To-Date Performance+22.76%1 Year Performance+104.03% 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 Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now KIE Stock Chart for Thursday, March, 28, 2024 KIE Chart by TradingView Kier Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024GBX 134GBX 133-0.75%GBX 135.40GBX 132.20996,999 shs£593.78 million03/26/2024GBX 132GBX 134+1.52%GBX 134GBX 131.604.99 million shs£598.24 million03/25/2024GBX 133.60GBX 132-1.20%GBX 134.26GBX 1322.07 million shs£589.31 million03/22/2024GBX 135.60GBX 133.60-1.47%GBX 136.20GBX 133.401.66 million shs£596.46 million03/21/2024GBX 136.80GBX 135.60-0.88%GBX 139GBX 134.604.74 million shs£605.39 million03/20/2024GBX 137.60GBX 136.80-0.58%GBX 138.20GBX 136.201.36 million shs£610.74 million Get the Latest News and Ratings for KIE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kier Group and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024GBX 137.60GBX 137.60GBX 140GBX 134.801.95 million shs£614.32 million03/18/2024GBX 141.40GBX 137.60-2.69%GBX 143GBX 137.602.11 million shs£614.32 million03/15/2024GBX 143GBX 141.40-1.12%GBX 143GBX 14115.79 million shs£631.28 million03/14/2024GBX 142GBX 143+0.70%GBX 143.84GBX 140.96984,951 shs£638.42 million03/13/2024GBX 142GBX 142GBX 143GBX 139.40625,243 shs£633.96 million03/12/2024GBX 140GBX 142+1.43%GBX 142GBX 139.20932,591 shs£633.96 million03/11/2024GBX 142.60GBX 140-1.82%GBX 142.40GBX 138.801.44 million shs£624.99 million03/08/2024GBX 139GBX 142.60+2.59%GBX 142.60GBX 136.361.48 million shs£636.60 million03/07/2024GBX 136GBX 139+2.21%GBX 146.14GBX 135.505.62 million shs£620.52 million03/06/2024GBX 133GBX 136+2.26%GBX 137.50GBX 1332.27 million shs£607.13 million03/05/2024GBX 135GBX 133-1.48%GBX 135GBX 132.60732,719 shs£593.74 million03/04/2024GBX 137.60GBX 135-1.89%GBX 138.60GBX 134.70993,601 shs£602.67 million03/01/2024GBX 136GBX 137.60+1.18%GBX 140GBX 1351.37 million shs£614.27 million02/29/2024GBX 131.20GBX 136+3.66%GBX 136.82GBX 1302.12 million shs£607.13 million02/28/2024GBX 132.80GBX 131.20-1.20%GBX 134.80GBX 1311.21 million shs£585.70 million02/27/2024GBX 132GBX 132.80+0.61%GBX 133.36GBX 130.40804,250 shs£592.85 million02/26/2024GBX 130.20GBX 132+1.38%GBX 134GBX 129.562.07 million shs£589.27 million02/23/2024GBX 132.80GBX 130.20-1.96%GBX 134GBX 1301.25 million shs£581.24 million02/22/2024GBX 129.60GBX 132.80+2.47%GBX 133.40GBX 129.40906,695 shs£592.85 million02/21/2024GBX 129.20GBX 129.60+0.31%GBX 130GBX 128.40406,997 shs£578.56 million02/20/2024GBX 129.40GBX 129.20-0.15%GBX 130.72GBX 128537,099 shs£576.78 million02/19/2024GBX 128.60GBX 129.40+0.62%GBX 129.70GBX 128.30418,398 shs£577.67 million02/16/2024GBX 128.20GBX 128.60+0.31%GBX 129.80GBX 127.201.18 million shs£574.10 million02/15/2024GBX 126.60GBX 128.20+1.26%GBX 130.20GBX 125.402.79 million shs£572.31 million02/14/2024GBX 128GBX 126.60-1.09%GBX 127.57GBX 1261.03 million shs£565.17 million02/13/2024GBX 131GBX 128-2.29%GBX 130.60GBX 126.202.40 million shs£571.42 million02/12/2024GBX 131.20GBX 131-0.15%GBX 133GBX 129.50671,054 shs£584.81 million02/09/2024GBX 127.60GBX 131.20+2.82%GBX 134.20GBX 127.971.76 million shs£585.70 million02/08/2024GBX 125.60GBX 127.60+1.59%GBX 128GBX 125.47478,170 shs£569.63 million02/07/2024GBX 126.60GBX 125.60-0.79%GBX 129.20GBX 125.60507,831 shs£560.70 million02/06/2024GBX 125.20GBX 126.60+1.12%GBX 128.55GBX 124.80595,294 shs£565.17 million02/05/2024GBX 128.40GBX 125.20-2.49%GBX 129.40GBX 124.80475,786 shs£558.92 million02/02/2024GBX 126.20GBX 128.40+1.74%GBX 128.80GBX 126.40672,500 shs£573.20 million02/01/2024GBX 127.80GBX 126.20-1.25%GBX 128.80GBX 125.60772,844 shs£563.38 millionWarning: this could blow your mind (Ad)Buckle up… ‘Cause this might shatter everything you’ve heard about “income trading”. In fact, it’s such an extreme diversion from what most people think of typical income trades that I call it: The Perfect Income Trade You see, most of the income techniques out there target a couple of percent. Maybe 5 - 10 percent if you’re lucky. But this new way of trading income on the world’s top stocks goes after more than 10x that kind of return. And here’s the best news of all: This trade can target an opportunity like that every week. Every single week. Meaning an investor has the chance to “stack up” these more aggressive income trades over and over. If that sounds interesting…Watch the presentation here01/31/2024GBX 127.80GBX 127.80GBX 129.80GBX 127.20491,375 shs£570.53 million01/30/2024GBX 125.80GBX 127.80+1.59%GBX 128.40GBX 126570,920 shs£570.53 million01/29/2024GBX 127.80GBX 125.80-1.56%GBX 129GBX 125.40420,214 shs£561.60 million01/26/2024GBX 125.20GBX 127.80+2.08%GBX 128GBX 125.60758,835 shs£570.53 million01/25/2024GBX 126.40GBX 125.20-0.95%GBX 127.80GBX 123.60975,137 shs£558.92 million01/24/2024GBX 124.40GBX 126.40+1.61%GBX 127.62GBX 123891,343 shs£564.28 million01/23/2024GBX 129GBX 124.40-3.57%GBX 131.40GBX 123.601.24 million shs£555.35 million01/22/2024GBX 124.20GBX 129+3.86%GBX 129GBX 123.861.03 million shs£575.88 million01/19/2024GBX 124.60GBX 124.20-0.32%GBX 127GBX 1231.53 million shs£554.45 million01/18/2024GBX 112.20GBX 124.60+11.05%GBX 127GBX 1132.36 million shs£556.24 million01/17/2024GBX 113GBX 112.20-0.71%GBX 113.40GBX 110.20593,033 shs£500.88 million01/16/2024GBX 113.80GBX 113-0.70%GBX 115GBX 112.40481,138 shs£504.46 million01/15/2024GBX 115.40GBX 113.80-1.39%GBX 117.02GBX 112.50930,646 shs£508.03 million01/12/2024GBX 111.60GBX 115.40+3.41%GBX 116.60GBX 110.801.26 million shs£515.17 million01/11/2024GBX 110.40GBX 111.60+1.09%GBX 115.68GBX 109.961.33 million shs£498.21 million01/10/2024GBX 108GBX 110.40+2.22%GBX 111GBX 106603,422 shs£492.85 million01/09/2024GBX 110GBX 108-1.82%GBX 110GBX 107.60405,094 shs£482.13 million01/08/2024GBX 111GBX 110-0.90%GBX 111.44GBX 107.73390,225 shs£491.06 million01/05/2024GBX 107.20GBX 111+3.54%GBX 112GBX 106528,381 shs£495.49 million01/04/2024GBX 105.20GBX 107.20+1.90%GBX 107.42GBX 103.84333,438 shs£478.53 million01/03/2024GBX 107GBX 105.20-1.68%GBX 107.16GBX 104.601.22 million shs£469.60 million01/02/2024GBX 107.20GBX 107-0.19%GBX 110GBX 106.201.33 million shs£477.64 million01/01/2024GBX 107.20GBX 107.20GBX 109.80GBX 107195,625 shs£478.53 million12/29/2023GBX 108.40GBX 107.20-1.11%GBX 108.85GBX 107.20194,225 shs£478.53 million12/28/2023GBX 110GBX 108.40-1.45%GBX 109.74GBX 107273,428 shs£483.89 million12/27/2023GBX 110GBX 110GBX 111.40GBX 107.20900,564 shs£491.03 million Related Companies: RNWH Stock Chart KLR Stock Chart GFRD Stock Chart COST Stock Chart SFR Stock Chart MGNS Stock Chart HILS Stock Chart BBY Stock Chart MEGP Stock Chart STEM Stock Chart Receive KIE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kier Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:KIE) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryMost important medical advance in 100 yearsThe Oxford ClubFed launches fourth dollar overhaulStansberry ResearchSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kier Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.