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 306.05 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,143.79 GBp, while 1000 GBp invested 1 year ago would be worth 1,328.31 GBp. This corresponds to total returns of -69.4%, 114.38%, 32.83%, respectively, with annualized returns of -11.16%, 16.48%, 32.83%.

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
September 11, 2026	240	246.6	246.6	248.2	240	699,398
September 10, 2026	240	242.2	242.2	246.2	240	651,667
September 09, 2026	248.6	244.4	244.4	251.6	242.2	919,858
September 08, 2026	251.6	249.4	249.4	256	249.2	475,096
September 07, 2026	251.8	250.4	250.4	256.8	249.92	536,975
September 04, 2026	256.8	252.8	252.8	256.8	249	704,808
September 03, 2026	248.2	253	253	253.1	248.2	641,234
September 02, 2026	250.2	249.6	249.6	255	245.6	1.51M
September 01, 2026	250.2	253.4	253.4	262	250.2	1.21M
August 28, 2026	259.4	261.8	261.8	262.6	256.8	963,923
August 27, 2026	258	257.6	257.6	263	256.8	669,066
August 26, 2026	258	260.4	260.4	263	258	838,988
August 25, 2026	255	260	260	261.2	255	711,383
August 24, 2026	252.4	254.6	254.6	255.8	251.6	1.35M
August 21, 2026	252.6	254	254	255.6	252.6	562,171
August 20, 2026	256.4	253.6	253.6	256.4	252.4	550,537
August 19, 2026	257.6	254.2	254.2	259.4	251.8	791,817
August 18, 2026	258	256.4	256.4	260	255.4	997,731
August 17, 2026	263.4	258	258	263.6	256.2	1.03M
August 14, 2026	262	261.8	261.8	262.6	258.2	869,936
August 13, 2026	254	260.2	260.2	261.85	251	1.88M
August 12, 2026	253	251.8	251.8	256	250.4	2.72M
August 11, 2026	250	249.8	249.8	251.2	245.8	743,223
August 10, 2026	248.2	249.6	249.6	252.6	245.89	1.13M
August 07, 2026	248.4	250.6	250.6	251.4	247	1.29M
August 06, 2026	246	248.4	248.4	248.8	243.4	1.69M
August 05, 2026	247	247.8	247.8	254.46	247	1.15M
August 04, 2026	245	246.6	246.6	246.8	233.8	908,829
August 03, 2026	243	243	243	245.6	232.6	636,783
July 31, 2026	241	239.6	239.6	245.8	239.6	882,421
July 30, 2026	232.8	241.2	241.2	245	230.6	756,477
July 29, 2026	242	234.2	234.2	242	231	965,364
July 28, 2026	246	240.8	240.8	247	238.8	1.71M
July 27, 2026	240.4	242.8	242.8	245.8	240.4	803,108
July 23, 2026	238.6	241	241	243.02	237.6	1.3M
July 22, 2026	231.4	240.2	240.2	245.8	230.4	2.74M
July 21, 2026	231.4	233.4	233.4	238.75	227.6	2.67M
July 20, 2026	218.6	222.8	222.8	225.7	218.6	561,643
July 17, 2026	221.2	221.8	221.8	225.8	218.6	623,260
July 16, 2026	220.4	222.6	222.6	228.2	217.2	593,356
July 15, 2026	220	220	220	221.4	210	739,725
July 14, 2026	210	213.8	213.8	214.8	210	906,224
July 13, 2026	226.2	216.8	216.8	226.2	212.6	3.76M
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