|
Real-time Estimate
Cboe Europe
07:48:21 2026-10-27 EDT
|
5-day change | 1st Jan Change | ||
| 319.70 GBX | +1.95% |
|
+5.89% | +44.05% |
| 10-18 | Kier Announces Promotion Sam Kay to Deputy Company Secretary and Group Legal Director (Central Functions) | CI |
| 10-12 | Fitch Lifts Kier Group Rating on Expectations of Leverage Reduction | MT |
Stock exchange
London S.E.
KIE 319.80 p
+1.98%
157M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| KIE | 319.80GBX | +1.98% | 157M p | ||
CBOE
| KIE | 319.80GBX | +2.04% | 10.78M p | |
|
OTC Markets
| KIERF | 4.085USD | -10.22% | 490.2 $ | |
|
Deutsche Boerse AG
| 10I | 3.680EUR | +0.55% | 0 € | |
|
Börse Stuttgart
| 10I | 3.740EUR | +5.06% | 0 € | |
|
Boerse Muenchen
| 10I | 3.900EUR | 0.00% | 0 € |
Quotes 5-day view: Kier Group plc
Delayed Quote London S.E.
| 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | |
|---|---|---|---|---|---|
| Last | GBX 303.00 | GBX 299.80 | GBX 306.40 | GBX 313.60 | GBX 319.80 |
| Volume | 752,388 | 4,195,835 | 809,172 | 956,952 | 491,515 |
| Change | +0.33% | -1.06% | +2.20% | +2.35% | +1.95% |
| Opening | GBX 290.60 | GBX 311.40 | GBX 298.20 | GBX 298.60 | GBX 308.00 |
| High | GBX 305.00 | GBX 311.40 | GBX 306.40 | GBX 315.40 | GBX 321.16 |
| Low | GBX 290.60 | GBX 298.00 | GBX 298.20 | GBX 298.60 | GBX 308.00 |
Performance
| 1 day | +1.95% | ||
| 1 week | +5.89% | ||
| Current month | +2.96% | ||
| 1 month | +2.50% | ||
| 3 months | +31.71% | ||
| 6 months | +56.15% | ||
| Current year | +44.05% | ||
| 1 year | +39.96% | ||
| 3 years | +221.41% | ||
| 5 years | +195.02% | ||
| 10 years | -76.35% |
Volumes
marketsDaily volume
491,515
Estimated daily volume
1,148,294
Avg. Volume 20 sessions
880,551
Daily volume ratio
1.3
Avg. Volume 20 sessions GBX
281,512,154.7
Avg. Volume 20 sessions USD
281,512,154.7
Record volume 1
16,939,130
Record volume 2
16,617,060
Record volume 3
12,637,870
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
1,364,722,043
Market Cap (USD)
1,821,937,178
Net sales (GBP)
4,393,000,000
Net sales (USD)
5,864,762,032
Number of employees
10,000
Sales / Employee (GBP)
439,300
Sales / Employee (USD)
586,476
Free-Float
89.75%
Free-Float capitalization (GBX)
1,263,329,575
Free-Float capitalization (USD)
1,686,575,762
Average Daily Capital Traded
20.63%
Indicators
Moving average 5 days
304.96
Moving average 20 days
302.03
Moving average 50 days
281.25
Moving average 100 days
253.98
Price spread / (MMA5)
-4.61%
Price spread / (MMA20)
-5.53%
Price spread / (MMA50)
-12.03%
Price spread / (MMA100)
-20.56%
STIM
RSI 9 days
60.97
RSI 14 days
60.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.95% | +5.89% | +39.96% | +221.41% | 1.82B | |
| +3.20% | -8.81% | +27.90% | +237.18% | 84.78B | |
| +0.97% | +2.35% | -9.17% | +6.86% | 66.87B | |
| -0.19% | +1.10% | -6.49% | +26.45% | 53.17B | |
| +7.18% | -15.02% | +26.74% | +710.13% | 43.46B | |
| +10.04% | +12.60% | -10.90% | +78.71% | 36.32B | |
| +1.51% | +1.67% | +46.35% | +297.47% | 31.22B | |
| +2.82% | -7.10% | -11.00% | +223.20% | 29.37B | |
| +1.78% | +0.88% | -19.79% | -12.09% | 28.36B | |
| +0.64% | +0.95% | +24.66% | +171.54% | 26.81B | |
| Average | +2.82% | -2.60% | +10.83% | +196.09% | 40.22B | |
| Weighted average by Cap. | +2.66% | -3.71% | +8.63% | +189.45% |
Historical Quotes: Kier Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5d4ef8724a711c776aad87df9.OLdE_rN2xBVA-P1NwP_JFyc7X4zty_4Q3O_6_cdAVF4.DYEFj4UYlmVxzroko4m5dWgCNvu5mI10qo6rnowsEQp-8xHT1k-FUAjKsA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:33:28 | 319.80 | 931 | 438,533 |
| 07:33:12 | 319.66 | 4,453 | 437,602 |
| 07:31:43 | 319.36 | 500 | 433,149 |
| 07:27:20 | 319.60 | 500 | 432,649 |
| 07:23:39 | 319.25 | 3,204 | 432,149 |
| 07:21:51 | 319.80 | 4 | 428,945 |
| 07:19:40 | 319.80 | 26 | 428,941 |
| 07:19:03 | 319.80 | 29 | 428,915 |
| 07:15:47 | 319.06 | 2,000 | 428,886 |
| 07:14:57 | 319.40 | 980 | 426,886 |
Price Extremes
| 1 week | 290.6 |  | 321.16 |
| 1 month | 281.2 | | 321.16 |
| Current year | 186.8 | | 321.16 |
| 1 year | 186.8 | | 321.16 |
| 3 years | 96.6 | | 321.16 |
| 5 years | 56 | | 321.16 |
| 10 years | 42.06 | | 1,505 |
Monthly variations
Annual variations
| 2026 | +41.26% | ||
| 2025 | +49.60% | ||
| 2024 | +38.43% | ||
| 2023 | +80.78% | ||
| 2022 | -46.09% | ||
| 2021 | +41.03% | ||
| 2020 | -18.79% | ||
| 2019 | -76.46% | ||
| 2018 | -62.50% | ||
| 2017 | -20.76% | ||
| 2016 | -1.29% | ||
| 2015 | -6.71% | ||
| 2014 | -18.75% | ||
| 2013 | +38.39% | ||
| 2012 | -2.50% | ||
| 2011 | -0.87% | ||
| 2010 | +33.20% | ||
| 2009 | +14.13% | ||
| 2008 | -38.06% | ||
| 2007 | -32.86% | ||
| 2006 | +82.35% | ||
| 2005 | +69.05% | ||
| 2004 | +7.47% | ||
| 2003 | +58.21% | ||
| 2002 | -21.44% | ||
| 2001 | +85.69% | ||
| 2000 | -6.95% | ||
| 1999 | +43.19% | ||
| 1998 | +0.24% | ||
| 1997 | +12.14% | ||
| 1996 | +2.71% |
- Stock Market
- Stocks
- KIE Stock
- Quotes Kier Group plc
Select your edition
All financial news and data tailored to specific country editions
