Go Pro
→ DOJ Admits It In Court—Your Cash Can Be Seized Without Warning (From Priority Gold) (Ad)tc pixel Free KIE Stock Alerts

Kier Group (KIE) Stock Chart & Stock Price History

Kier Group logo
GBX 216.80 +0.80 (+0.37%)
As of 11:53 AM 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 6.27%, with a year-to-date return of -2.34%. In the past month, the stock has increased 5.65%, reflecting recent market activity.

As of the latest close, Kier Group traded at GBX 217.95 with a market cap of £954.27 million and volume of 681,209 shares. Five years ago, the stock traded at GBX 126, representing a 72.06% increase over that period. At the time, it had a market cap of £562.17 million and a volume of 969,026 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
-0.55%
1 Month
Performance
+5.65%
3 Month
Performance
+4.53%
Year-To-Date
Performance
-2.34%
1 Year
Performance
+6.27%
5 Year
Performance
+72.06%

KIE Stock Chart for Monday, July, 13, 2026

KIE Chart by TradingView

Kier Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/30/2026GBX 213GBX 218.20
+2.44%		GBX 220.80GBX 214.4024.78 million shs£950.85 million
06/29/2026GBX 216GBX 213
-1.39%		GBX 216.20GBX 211.97704,068 shs£928.19 million
06/26/2026GBX 218.55GBX 216
-1.17%		GBX 219.40GBX 213.4010.68 million shs£941.26 million
06/25/2026GBX 211.20GBX 218.55
+3.48%		GBX 219.20GBX 2088.57 million shs£952.38 million
06/24/2026GBX 207.60GBX 211.20
+1.73%		GBX 211.20GBX 204.801.61 million shs£920.35 million
06/23/2026GBX 210.09GBX 207.60
-1.19%		GBX 210.40GBX 204.80603,317 shs£904.66 million
06/22/2026GBX 210.60GBX 210.09
-0.24%		GBX 212.60GBX 204.40531,443 shs£915.51 million
06/19/2026GBX 208.55GBX 210.60
+0.98%		GBX 211.60GBX 207.801.53 million shs£917.73 million
06/18/2026GBX 205.73GBX 208.55
+1.37%		GBX 209.40GBX 205.401.30 million shs£908.80 million
06/17/2026GBX 205GBX 205.73
+0.35%		GBX 208.20GBX 202.401.63 million shs£896.50 million
06/16/2026GBX 203.20GBX 205
+0.89%		GBX 206GBX 201.4026.14 million shs£893.33 million
06/15/2026GBX 205.20GBX 203.20
-0.97%		GBX 213.40GBX 203.201.20 million shs£885.49 million
06/12/2026GBX 200.20GBX 205.20
+2.50%		GBX 208.40GBX 193.9073.54 million shs£894.20 million
Related Companies

This page (LON:KIE) was last updated on 7/13/2026 by MarketBeat.com Staff.
From Our Partners
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
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | 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
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel