Kier Group plc (KIE.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KIE.L Historical Return
If you invested 1000 GBp in Kier Group plc (KIE.L) 10 years ago, it would be worth 260.69 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,899.6 GBp, while 1000 GBp invested 1 year ago would be worth 1,107.66 GBp. This corresponds to total returns of -73.93%, 89.96%, 10.77%, respectively, with annualized returns of -12.57%, 13.68%, 10.77%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 15, 2026 | 213 | 214 | 214 | 217.4 | 212.6 | 1.67M |
| April 14, 2026 | 212.8 | 213.6 | 213.6 | 213.8 | 208.4 | 1.16M |
| April 13, 2026 | 206.4 | 207.4 | 207.4 | 208.6 | 204.4 | 1.28M |
| April 10, 2026 | 210.8 | 209 | 209 | 210.8 | 204.8 | 1.52M |
| April 09, 2026 | 204.2 | 205.8 | 205.8 | 207 | 203 | 1.1M |
| April 08, 2026 | 201.6 | 206.8 | 206.8 | 209.4 | 199 | 1.84M |
| April 07, 2026 | 199.8 | 193.2 | 193.2 | 199.8 | 190.8 | 1.4M |
| April 02, 2026 | 193 | 195.6 | 195.6 | 197 | 189.98 | 1.46M |
| April 01, 2026 | 196.8 | 195.8 | 195.8 | 199.2 | 191 | 2.23M |
| March 31, 2026 | 190 | 190.6 | 190.6 | 195.6 | 186.8 | 3.11M |
| March 30, 2026 | 195.8 | 194.2 | 194.2 | 198 | 192.95 | 1.46M |
| March 27, 2026 | 205 | 197 | 197 | 207 | 196.4 | 947,774 |
| March 26, 2026 | 212 | 205 | 205 | 212 | 201.5 | 862,391 |
| March 25, 2026 | 207.5 | 206.5 | 206.5 | 208.5 | 203 | 1.03M |
| March 24, 2026 | 213.5 | 203 | 203 | 213.5 | 201 | 677,254 |
AD
