Kier Group plc (KIE.L) LSE

Currency In GBp

AD

KIE.L Historical Return

If you invested 1000 GBp in Kier Group plc (KIE.L) 10 years ago, it would be worth 325.3 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,129.09 GBp, while 1000 GBp invested 1 year ago would be worth 1,286.92 GBp. This corresponds to total returns of -67.47%, 112.91%, 28.69%, respectively, with annualized returns of -10.62%, 16.32%, 28.69%.

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

AD

KIE.L Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026252.6254254255.6252.6562,171
August 20, 2026256.4253.6253.6256.4252.4550,537
August 19, 2026257.6254.2254.2259.4251.8791,817
August 18, 2026258256.4256.4260255.4997,731
August 17, 2026263.4258258263.6256.21.03M
August 14, 2026262261.8261.8262.6258.2869,936
August 13, 2026254260.2260.2261.852511.88M
August 12, 2026253251.8251.8256250.42.72M
August 11, 2026250249.8249.8251.2245.8743,223
August 10, 2026248.2249.6249.6252.6245.891.13M
August 07, 2026248.4250.6250.6251.42471.29M
August 06, 2026246248.4248.4248.8243.41.69M
August 05, 2026247247.8247.8254.462471.15M
August 04, 2026245246.6246.6246.8233.8908,829
August 03, 2026243243243245.6232.6636,783
July 31, 2026241239.6239.6245.8239.6882,421
July 30, 2026232.8241.2241.2245230.6756,477
July 29, 2026242234.2234.2242231965,364
July 28, 2026246240.8240.8247238.81.71M
July 27, 2026240.4242.8242.8245.8240.4803,108
July 23, 2026238.6241241243.02237.61.3M
July 22, 2026231.4240.2240.2245.8230.42.74M
July 21, 2026231.4233.4233.4238.75227.62.67M
July 20, 2026218.6222.8222.8225.7218.6561,643
July 17, 2026221.2221.8221.8225.8218.6623,260
July 16, 2026220.4222.6222.6228.2217.2593,356
July 15, 2026220220220221.4210739,725
July 14, 2026210213.8213.8214.8210906,224
July 13, 2026226.2216.8216.8226.2212.63.76M
July 10, 2026220.8216216223215.2688,730
July 09, 2026211.8220.2220.2221.6211.8582,379
July 08, 2026224218.2218.2225213.73968,964
July 07, 2026229.4226226229.4223.61.29M
July 06, 2026222227.2227.2229.48222682,157
July 03, 2026210.4228.6228.6229210.4759,435
July 02, 2026220.6219.6219.6222.2216893,678
July 01, 2026208.2220.6220.6220.6208.2737,195
June 30, 2026210218.2218.2220.8207.81.12M
June 29, 2026212.88213213218211.97708,761
June 26, 2026218.4216216220.6212.87850,242
June 25, 2026208216.4216.4219.62081.09M
June 24, 2026210.6211.2211.2211.2204.81.61M
June 23, 2026210.4207.6207.6210.4204.8604,603
June 22, 2026212.6210.4210.4212.6204.4535,220
June 19, 2026210.8210.6210.6211.6206.81.53M
June 18, 2026205.6207.6207.6209.4205.21.22M
June 17, 2026202.4208.2208.2208.2202.41.64M
June 16, 2026203205205206201.4697,598
June 15, 2026210.6203.2203.2213.4203.21.21M
June 12, 2026206.6205.6205.6208.4193.91.24M
June 11, 2026197.4200.2200.2200.21941.53M
June 10, 2026204197197204194.7758,890
June 09, 2026198.7197.4197.4204.2196.4648,244
June 08, 2026205200.2200.22051951.07M
June 05, 2026206204.6204.6209.4204697,337
June 04, 2026198.9206.2206.2206.6198.8726,626
June 03, 2026195.6203.2203.2204195.6847,344
June 02, 2026198203.6203.6209198630,082
June 01, 2026207.2201.6201.6208200.2929,587
May 29, 2026205.6207.2207.2208.8205.21.31M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved