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 323.82 GBp as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,940.02 GBp, while 1000 GBp invested 1 year ago would be worth 1,364.57 GBp. This corresponds to total returns of -67.62%, 194%, 36.46%, respectively, with annualized returns of -10.66%, 24.09%, 36.46%.

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
October 22, 2026311.4299.8299.8311.4298574,563
October 21, 2026290.6303303305290.6752,387
October 20, 2026298.8302302304.4292.6829,957
October 19, 2026302.6302.6302.6305299569,014
October 16, 2026297304304307.62971.51M
October 15, 2026297.6299299304.6293.81.73M
October 14, 2026303.2301301306.4297739,941
October 13, 2026301.2296.6296.6305293.81.23M
October 12, 2026299.8299.8299.8301.4296535,781
October 09, 2026290.6296.8296.8301288.6934,170
October 08, 2026295.2288.8288.8295.2281.2985,086
October 07, 2026298.2292.6292.6304290.2807,296
October 06, 2026303.2300.8300.8303.8298.4997,190
October 05, 2026313.4300300313.4297.8901,514
October 02, 2026306.6308308312.4302.6985,034
October 01, 2026306.2306.6306.6309.6300.391.54M
September 30, 2026310310.6310.6315306.42.05M
September 29, 2026316310.2310.2317.63081.31M
September 28, 2026313.8312312319.4311.61.5M
September 25, 2026308309309313301.61.18M
September 24, 2026304305305308.6301.791.37M
September 23, 2026310.2306.2306.2313.4304.62.13M
September 22, 2026313307.8307.8315305.861.41M
September 21, 2026311313.2313.2318.8309.953.37M
September 18, 2026301.6313.6313.6313.6301.67.08M
September 17, 2026287.4300300300.8284.85.9M
September 16, 2026259.6287.2287.2288.6259.66.34M
September 15, 2026259257.6257.6262.2250.82.75M
September 11, 2026240246.6246.6248.2240699,398
September 10, 2026240242.2242.2246.2240651,667
September 09, 2026248.6244.4244.4251.6242.2919,858
September 08, 2026251.6249.4249.4256249.2475,096
September 07, 2026251.8250.4250.4256.8249.92536,975
September 04, 2026256.8252.8252.8256.8249704,808
September 03, 2026248.2253253253.1248.2641,234
September 02, 2026250.2249.6249.6255245.61.51M
September 01, 2026250.2253.4253.4262250.21.21M
August 28, 2026259.4261.8261.8262.6256.8963,923
August 27, 2026258257.6257.6263256.8669,066
August 26, 2026258260.4260.4263258838,988
August 25, 2026255260260261.2255711,383
August 24, 2026252.4254.6254.6255.8251.61.35M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved