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 316.58 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,847.89 GBp, while 1000 GBp invested 1 year ago would be worth 1,067.93 GBp. This corresponds to total returns of -68.34%, 84.79%, 6.79%, respectively, with annualized returns of -10.86%, 13.06%, 6.79%.

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
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
May 28, 2026207.2205205214.8203.2765,615
May 27, 2026205206.8206.8210.82051.23M
May 26, 2026206.8206.4206.4210.4203.81.02M
May 22, 2026204.2203.6203.6205.631981.08M
May 21, 2026191.1201201203191.1544,237
May 20, 2026204.2200.2200.2204.2194.51.08M
May 19, 2026200.6196.2196.2202.6195.51.11M
May 18, 2026197.4200.4200.4204194.81.34M
May 15, 2026203197.7197.7204.2194.11.82M
May 14, 2026198206206206198648,000
May 13, 2026210202.8202.82102011.05M
May 12, 2026205.8205.2205.2212.4203.61.38M
May 11, 2026219.4211.2211.2219.4208.6985,726
May 08, 2026210211.8211.8215.42101.23M
May 07, 2026215212.8212.8216.22121.17M
May 06, 2026205.2211.6211.6214.4203.81.49M
May 05, 2026202.2203.2203.2206.4201.21.2M
May 01, 2026205203203207.4197.7664,249
April 30, 2026197.8203.4203.4204192.93.09M
April 29, 2026208.2195.7195.7208.2195.24.19M
April 28, 2026204.2199.3199.3205198.31.83M
April 27, 2026210.2204.8204.8210.2204.81.15M
April 24, 2026209.8207.6207.6213.4207.61.07M
April 23, 2026222.8211.8211.8222.8208.21.21M
April 22, 2026217.4214214217.4213.62.41M
April 21, 2026224.2214214224.2213.361.04M
April 20, 2026221.2214.6214.6221.2214.41.12M
April 17, 2026215.8220.6220.6221.62114.63M
April 16, 2026213.2215.8215.8218.2211.21.44M
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved