Is Kier Group plc (KIE.L) a Buy, Sell, or Hold?
LSE : KIE.L
Kier Group plc — Stock Chart
$239.4 GBp
-$1.6 (-0.66%)
- Volume
- 1.15M
- Average Volume
- 1.17M
- Market Capitalization
- $1.05B
- P/E Ratio
- 17.59
- Dividend Yield
- 3.26%
- Price Target
- Year High
- $254.00
- Year Low
- $178.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.52
- Current Ratio
- $0.86
KIE.L Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $238.20 | $239.40 | 0.50% | 1.15M |
| 2026-07-23 | $238.60 | $241.00 | 1.01% | 1.3M |
| 2026-07-22 | $231.40 | $240.20 | 3.80% | 2.74M |
| 2026-07-21 | $231.40 | $233.40 | 0.86% | 2.7M |
| 2026-07-20 | $218.60 | $222.80 | 1.92% | 561.65K |
| 2026-07-17 | $221.20 | $221.80 | 0.27% | 623.26K |
| 2026-07-16 | $220.40 | $222.60 | 1.00% | 593.36K |
| 2026-07-15 | $220.00 | $220.00 | 0.00% | 739.72K |
| 2026-07-14 | $210.00 | $213.80 | 1.81% | 906.22K |
| 2026-07-13 | $226.20 | $216.80 | -4.16% | 3.76M |
| 2026-07-10 | $220.80 | $216.00 | -2.17% | 688.73K |
| 2026-07-09 | $211.80 | $220.20 | 3.97% | 582.38K |
| 2026-07-08 | $224.00 | $218.20 | -2.59% | 968.96K |
| 2026-07-07 | $229.40 | $226.00 | -1.48% | 1.29M |
| 2026-07-06 | $222.00 | $227.20 | 2.34% | 682.16K |
| 2026-07-03 | $210.40 | $228.60 | 8.65% | 759.44K |
| 2026-07-02 | $220.60 | $219.60 | -0.45% | 893.68K |
| 2026-07-01 | $208.20 | $220.60 | 5.96% | 764.2K |
| 2026-06-30 | $210.00 | $218.20 | 3.90% | 1.16M |
| 2026-06-29 | $212.88 | $213.00 | 0.06% | 708.76K |
| 2026-06-26 | $218.40 | $216.00 | -1.10% | 850.25K |
| 2026-06-25 | $208.00 | $216.40 | 4.04% | 1.09M |
| 2026-06-24 | $210.60 | $211.20 | 0.28% | 1.61M |
| 2026-06-23 | $210.40 | $207.60 | -1.33% | 645.96K |
| 2026-06-22 | $212.60 | $210.40 | -1.03% | 535.22K |
| 2026-06-19 | $210.80 | $210.60 | -0.09% | 1.53M |
| 2026-06-18 | $205.60 | $207.60 | 0.97% | 1.3M |
| 2026-06-17 | $202.40 | $208.20 | 2.87% | 1.64M |
| 2026-06-16 | $203.00 | $205.00 | 0.99% | 697.62K |
| 2026-06-15 | $210.60 | $203.20 | -3.51% | 1.21M |
| 2026-06-12 | $206.60 | $205.60 | -0.48% | 1.24M |
| 2026-06-11 | $197.40 | $200.20 | 1.42% | 1.53M |
| 2026-06-10 | $204.00 | $197.00 | -3.43% | 758.9K |
| 2026-06-09 | $198.70 | $197.40 | -0.65% | 648.25K |
| 2026-06-08 | $205.00 | $200.20 | -2.34% | 1.07M |
| 2026-06-05 | $206.00 | $204.60 | -0.68% | 697.37K |
| 2026-06-04 | $198.90 | $206.20 | 3.67% | 726.63K |
| 2026-06-03 | $195.60 | $203.20 | 3.89% | 847.36K |
| 2026-06-02 | $198.00 | $203.60 | 2.83% | 630.11K |
| 2026-06-01 | $207.20 | $201.60 | -2.70% | 929.59K |
| 2026-05-29 | $205.60 | $207.20 | 0.78% | 1.31M |
| 2026-05-28 | $207.20 | $205.00 | -1.06% | 765.62K |
| 2026-05-27 | $205.00 | $206.80 | 0.88% | 1.23M |
| 2026-05-26 | $206.80 | $206.40 | -0.19% | 1.02M |
| 2026-05-22 | $204.20 | $203.60 | -0.29% | 1.08M |
| 2026-05-21 | $191.10 | $201.00 | 5.18% | 544.24K |
| 2026-05-20 | $204.20 | $200.20 | -1.96% | 1.08M |
| 2026-05-19 | $200.60 | $196.20 | -2.19% | 1.11M |
| 2026-05-18 | $197.40 | $200.40 | 1.52% | 1.34M |
| 2026-05-15 | $203.00 | $197.70 | -2.61% | 1.82M |
| 2026-05-14 | $198.00 | $206.00 | 4.04% | 648.01K |
| 2026-05-13 | $210.00 | $202.80 | -3.43% | 1.05M |
| 2026-05-12 | $205.80 | $205.20 | -0.29% | 1.38M |
| 2026-05-11 | $219.40 | $211.20 | -3.74% | 986.1K |
| 2026-05-08 | $210.00 | $211.80 | 0.86% | 1.23M |
| 2026-05-07 | $215.00 | $212.80 | -1.02% | 1.33M |
| 2026-05-06 | $205.20 | $211.60 | 3.12% | 1.49M |
| 2026-05-05 | $202.20 | $203.20 | 0.49% | 1.2M |
| 2026-05-01 | $205.00 | $203.00 | -0.98% | 672.67K |
| 2026-04-30 | $197.80 | $203.40 | 2.83% | 3.09M |
| 2026-04-29 | $208.20 | $195.70 | -6.00% | 4.23M |
| 2026-04-28 | $204.20 | $199.30 | -2.40% | 1.85M |
| 2026-04-27 | $210.20 | $204.80 | -2.57% | 1.15M |
| 2026-04-24 | $209.80 | $207.60 | -1.05% | 1.07M |
| 2026-04-23 | $222.80 | $211.80 | -4.94% | 1.3M |
| 2026-04-22 | $217.40 | $214.00 | -1.56% | 2.41M |
| 2026-04-21 | $224.20 | $214.00 | -4.55% | 1.04M |
| 2026-04-20 | $221.20 | $214.60 | -2.98% | 1.12M |
| 2026-04-17 | $215.80 | $220.60 | 2.22% | 4.65M |
| 2026-04-16 | $213.20 | $215.80 | 1.22% | 1.44M |
| 2026-04-15 | $213.00 | $214.00 | 0.47% | 1.67M |
| 2026-04-14 | $212.80 | $213.60 | 0.38% | 1.26M |
| 2026-04-13 | $206.40 | $207.40 | 0.48% | 1.28M |
| 2026-04-10 | $210.80 | $209.00 | -0.85% | 1.52M |
| 2026-04-09 | $204.20 | $205.80 | 0.78% | 1.1M |
| 2026-04-08 | $201.60 | $206.80 | 2.58% | 1.84M |
| 2026-04-07 | $199.80 | $193.20 | -3.30% | 1.4M |
| 2026-04-02 | $193.00 | $195.60 | 1.35% | 1.54M |
| 2026-04-01 | $196.80 | $195.80 | -0.51% | 2.3M |
| 2026-03-31 | $190.00 | $190.60 | 0.32% | 3.11M |
| 2026-03-30 | $195.80 | $194.20 | -0.82% | 1.48M |
| 2026-03-27 | $205.00 | $197.00 | -3.90% | 952.41K |
| 2026-03-26 | $212.00 | $205.00 | -3.30% | 862.4K |
| 2026-03-25 | $207.50 | $206.50 | -0.48% | 1.04M |
| 2026-03-24 | $213.50 | $203.00 | -4.92% | 677.25K |
| 2026-03-23 | $200.00 | $206.50 | 3.25% | 1.44M |
| 2026-03-20 | $201.00 | $203.50 | 1.24% | 1.84M |
| 2026-03-19 | $221.50 | $205.00 | -7.45% | 1.81M |
| 2026-03-18 | $210.00 | $209.50 | -0.24% | 1.45M |
| 2026-03-17 | $213.50 | $213.00 | -0.23% | 1.39M |