Kier Group plc (KIE.L) LSE

Currency In GBp

KIE.L Historical Return

If you invested 1000 GBp in Kier Group plc (KIE.L) 10 years ago, it would be worth 308.56 GBp as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,793.87 GBp, while 1000 GBp invested 1 year ago would be worth 1,067.93 GBp. This corresponds to total returns of -69.14%, 79.39%, 6.79%, respectively, with annualized returns of -11.09%, 12.39%, 6.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KIE.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	220.8	216	216	223	215.2	688,730
July 09, 2026	211.8	220.2	220.2	221.6	211.8	582,379
July 08, 2026	224	218.2	218.2	225	213.73	968,964
July 07, 2026	229.4	226	226	229.4	223.6	1.29M
July 06, 2026	222	227.2	227.2	229.48	222	682,157
July 03, 2026	210.4	228.6	228.6	229	210.4	759,435
July 02, 2026	220.6	219.6	219.6	222.2	216	893,678
July 01, 2026	208.2	220.6	220.6	220.6	208.2	737,195
June 30, 2026	210	218.2	218.2	220.8	207.8	1.12M
June 29, 2026	212.88	213	213	218	211.97	708,761
June 26, 2026	218.4	216	216	220.6	212.87	850,242
June 25, 2026	208	216.4	216.4	219.6	208	1.09M
June 24, 2026	210.6	211.2	211.2	211.2	204.8	1.61M
June 23, 2026	210.4	207.6	207.6	210.4	204.8	604,603
June 22, 2026	212.6	210.4	210.4	212.6	204.4	535,220
June 19, 2026	210.8	210.6	210.6	211.6	206.8	1.53M
June 18, 2026	205.6	207.6	207.6	209.4	205.2	1.22M
June 17, 2026	202.4	208.2	208.2	208.2	202.4	1.64M
June 16, 2026	203	205	205	206	201.4	697,598
June 15, 2026	210.6	203.2	203.2	213.4	203.2	1.21M
June 12, 2026	206.6	205.6	205.6	208.4	193.9	1.24M
June 11, 2026	197.4	200.2	200.2	200.2	194	1.53M
June 10, 2026	204	197	197	204	194.7	758,890
June 09, 2026	198.7	197.4	197.4	204.2	196.4	648,244
June 08, 2026	205	200.2	200.2	205	195	1.07M
June 05, 2026	206	204.6	204.6	209.4	204	697,337
June 04, 2026	198.9	206.2	206.2	206.6	198.8	726,626
June 03, 2026	195.6	203.2	203.2	204	195.6	847,344
June 02, 2026	198	203.6	203.6	209	198	630,082
June 01, 2026	207.2	201.6	201.6	208	200.2	929,587
May 29, 2026	205.6	207.2	207.2	208.8	205.2	1.31M
May 28, 2026	207.2	205	205	214.8	203.2	765,615
May 27, 2026	205	206.8	206.8	210.8	205	1.23M
May 26, 2026	206.8	206.4	206.4	210.4	203.8	1.02M
May 22, 2026	204.2	203.6	203.6	205.63	198	1.08M
May 21, 2026	191.1	201	201	203	191.1	544,237
May 20, 2026	204.2	200.2	200.2	204.2	194.5	1.08M
May 19, 2026	200.6	196.2	196.2	202.6	195.5	1.11M
May 18, 2026	197.4	200.4	200.4	204	194.8	1.34M
May 15, 2026	203	197.7	197.7	204.2	194.1	1.82M
May 14, 2026	198	206	206	206	198	648,000
May 13, 2026	210	202.8	202.8	210	201	1.05M
May 12, 2026	205.8	205.2	205.2	212.4	203.6	1.38M
May 11, 2026	219.4	211.2	211.2	219.4	208.6	985,726
May 08, 2026	210	211.8	211.8	215.4	210	1.23M
May 07, 2026	215	212.8	212.8	216.2	212	1.17M
May 06, 2026	205.2	211.6	211.6	214.4	203.8	1.49M
May 05, 2026	202.2	203.2	203.2	206.4	201.2	1.2M
May 01, 2026	205	203	203	207.4	197.7	664,249
April 30, 2026	197.8	203.4	203.4	204	192.9	3.09M
April 29, 2026	208.2	195.7	195.7	208.2	195.2	4.19M
April 28, 2026	204.2	199.3	199.3	205	198.3	1.83M
April 27, 2026	210.2	204.8	204.8	210.2	204.8	1.15M
April 24, 2026	209.8	207.6	207.6	213.4	207.6	1.07M
April 23, 2026	222.8	211.8	211.8	222.8	208.2	1.21M
April 22, 2026	217.4	214	214	217.4	213.6	2.41M
April 21, 2026	224.2	214	214	224.2	213.36	1.04M
April 20, 2026	221.2	214.6	214.6	221.2	214.4	1.12M
April 17, 2026	215.8	220.6	220.6	221.6	211	4.63M
April 16, 2026	213.2	215.8	215.8	218.2	211.2	1.44M