Kier Group plc (KIE.L) LSE

203.60

+2(+0.99%)

Updated at June 02 05:19PM

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 248.43 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,911.74 GBp, while 1000 GBp invested 1 year ago would be worth 1,237.39 GBp. This corresponds to total returns of -75.16%, 91.17%, 23.74%, respectively, with annualized returns of -12.99%, 13.83%, 23.74%.

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:

DateOpenCloseAdj CloseHighLowVolume
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
April 15, 2026213214214217.4212.61.67M
April 14, 2026212.8213.6213.6213.8208.41.16M
April 13, 2026206.4207.4207.4208.6204.41.28M
April 10, 2026210.8209209210.8204.81.52M
April 09, 2026204.2205.8205.82072031.1M
April 08, 2026201.6206.8206.8209.41991.84M
April 07, 2026199.8193.2193.2199.8190.81.4M
April 02, 2026193195.6195.6197189.981.46M
April 01, 2026196.8195.8195.8199.21912.23M
March 31, 2026190190.6190.6195.6186.83.11M
March 30, 2026195.8194.2194.2198192.951.46M
March 27, 2026205197197207196.4947,774
March 26, 2026212205205212201.5862,391
March 25, 2026207.5206.5206.5208.52031.03M
March 24, 2026213.5203203213.5201677,254
March 23, 2026200206.5206.5210.5194.61.44M
March 20, 2026201203.5203.5209.52011.78M
March 19, 2026221.5205205221.52011.81M
March 18, 2026210211209.5217209.851.22M
March 17, 2026213.52132132182131.38M
March 16, 2026213214214217.5211.51.35M
March 13, 2026215214214217.5212.5903,080
March 12, 2026226.5215.5215.5226.5214.5854,753
March 11, 2026214.5218218221.52131.28M
March 10, 2026218.5216216220211.5997,207
March 09, 2026208.5208208211.292011.88M
March 06, 2026214215.5215.52182111.48M
March 05, 2026226215.5215.5227215.51.35M
March 04, 2026225223223229220.51.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved