Stock listing

Turquoise:KIEL Kier Group plc Share Price

UK listing (Turquoise) of Kier Group plc · home listing LSE:KIE

Follow Kier Group plc into a list and get an email when it puts out news.

Home listing price · LSE:KIE

308.20p GBX (pence) -5.20 (-1.7%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, LSE:KIE

Past year +40.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
307.40p – 312.20p GBX (pence)Oct 30, 2026
Volume
417,905 sharesOct 30, 2026
Market cap
£1.31B GBPAt the close on Oct 30, 2026 · price × 425.3M shares outstanding
52-week range
186.80p – 322.60p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£3.95M GBPMedian day 964,903 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Kier Group plc logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:KIE · Home308.20p GBX (pence)-5.20 (-1.7%)417,905312.00p312.20p307.40p313.40pClose on Oct 30, 2026
Frankfurt:10I€3.64 EUR-0.02 (-0.5%)—€3.56€3.68€3.56€3.66Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:KIE · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
308.20p-5.20-1.7%312.00p312.20p307.40p417,905
313.40p-3.60-1.1%309.40p313.40p306.00p880,871
317.00p-0.80-0.3%322.60p322.60p314.40p526,698
317.80p+4.20+1.3%308.00p321.20p308.00p965,881
313.60p+7.20+2.3%298.60p315.40p298.60p920,864
306.40p+6.60+2.2%298.20p306.40p298.20p757,559
299.80p-3.20-1.1%311.40p311.40p298.00p4,195,835
303.00p+1.00+0.3%290.60p305.00p290.60p752,388
302.00p-0.60-0.2%298.80p304.40p292.60p829,960
302.60p-1.40-0.5%302.60p305.00p299.00p569,015
304.00p+5.00+1.7%297.00p307.60p297.00p1,510,724
299.00p-2.00-0.7%297.60p304.60p293.80p1,727,065
301.00p+4.40+1.5%303.20p306.40p297.00p739,941
296.60p-3.20-1.1%301.20p305.00p293.80p1,234,430
299.80p+3.00+1.0%299.80p301.80p296.00p535,784
296.80p+8.00+2.8%290.60p301.00p288.60p934,169
288.80p-3.80-1.3%295.20p295.20p281.20p985,091
292.60p-8.20-2.7%298.20p304.00p290.20p817,269
300.80p+0.80+0.3%303.20p303.80p298.40p997,190
300.00p-8.00-2.6%313.40p313.40p297.80p901,514
308.00p+1.40+0.5%306.60p312.40p302.60p985,040
306.60p-4.00-1.3%306.20p309.60p300.39p1,531,076
310.60p+0.40+0.1%310.00p315.00p306.40p2,076,266
310.20p-1.80-0.6%316.00p317.60p308.00p1,305,498
312.00p+3.00+1.0%313.80p319.40p311.60p1,502,982
309.00p+4.00+1.3%308.00p313.00p301.60p1,183,971
305.00p-1.20-0.4%304.00p308.60p301.79p1,374,113
306.20p-1.60-0.5%310.20p313.40p304.60p2,126,501
307.80p-5.40-1.7%313.00p315.00p305.87p1,408,757
313.20p-0.40-0.1%311.00p318.80p309.95p3,373,870
313.60p+13.60+4.5%301.60p313.60p301.60p7,079,525
300.00p+12.80+4.5%287.40p300.80p284.80p5,899,361
287.20p+29.60+11.5%259.60p288.60p259.60p6,336,462
257.60p+9.60+3.9%259.00p262.20p250.80p2,745,805
248.00p+1.40+0.6%243.20p252.60p240.60p1,111,069
246.60p+4.40+1.8%240.00p248.20p240.00p699,398
242.20p-2.20-0.9%240.00p246.20p240.00p651,671
244.40p-5.00-2.0%248.60p251.60p242.20p919,859
249.40p-1.00-0.4%251.60p256.00p249.20p475,091
250.40p-2.40-0.9%251.80p256.80p249.92p536,973
252.80p-0.20-0.1%256.80p256.80p249.00p704,805
253.00p+3.40+1.4%248.20p253.10p248.20p641,236
249.60p-3.80-1.5%250.20p255.00p245.60p1,514,763
253.40p-8.40-3.2%250.20p262.00p250.20p987,083
261.80p+4.20+1.6%259.40p262.60p256.80p963,924
257.60p-2.80-1.1%258.00p263.00p256.80p669,066
260.40p+0.40+0.2%258.00p263.00p258.00p838,983
260.00p+5.40+2.1%255.00p261.20p255.00p711,380
254.60p+0.60+0.2%252.40p255.80p251.60p1,348,768
254.00p+0.40+0.2%252.60p255.60p252.60p562,169
253.60p-0.60-0.2%256.40p256.40p252.40p550,537
254.20p-2.20-0.9%257.60p259.40p251.80p791,811
256.40p-1.60-0.6%258.00p260.00p255.40p997,727
258.00p-3.80-1.5%263.40p263.60p256.20p1,027,392
261.80p+1.60+0.6%262.00p262.60p258.20p869,945
260.20p+8.40+3.3%254.00p261.85p251.00p1,879,266
251.80p+2.00+0.8%253.00p256.00p250.40p2,724,161
249.80p+0.20+0.1%250.00p251.20p245.80p743,224
249.60p-1.00-0.4%248.20p252.60p245.89p1,131,913
250.60p+2.20+0.9%248.40p251.40p247.00p1,291,163
248.40p+0.60+0.2%246.00p248.80p243.40p1,693,506
247.80p+1.20+0.5%247.00p254.46p247.00p1,152,338
246.60p+3.60+1.5%245.00p246.80p233.80p908,832
243.00p+3.40+1.4%243.00p245.60p232.60p636,791
239.60p-1.60-0.7%241.00p245.80p239.60p882,424
241.20p+7.00+3.0%232.80p245.00p230.60p756,477
Ticker
Turquoise:KIEL
Asset type
Stock
Sector
Industrials
Industry
Construction & engineering
Exchange
Turquoise
Currency
GBX

What changed lately

Calls

Replays

  • Kier Group (LSE:KIE) Q2 2026 Earnings Call

    Tue, Mar 03, 2026 · 5:00 AM ET

    Watch Transcript

  • Kier Group (LSE:KIE) Q4 2025 Earnings Call

    Tue, Sep 16, 2025 · 4:00 AM ET

    Watch Transcript

  • Kier Group (LSE:KIE) Q2 2025 Earnings Call

    Tue, Mar 11, 2025 · 4:00 AM ET

    Watch Transcript

Latest news

Total Voting Rights

Oct 30, 2026

Transaction in Own Shares

Oct 30, 2026

Director/PDMR Shareholding

Oct 29, 2026

Closed 308.20p (-1.7%) on Oct 30, 2026

Holding(s) in Company

Oct 26, 2026

Closed 317.80p (+1.3%) on Oct 27, 2026

Kier to deliver critical bioscience centre

Oct 26, 2026

Closed 317.80p (+1.3%) on Oct 27, 2026

Long-term issuer default rating upgraded by Fitch

Oct 13, 2026

Closed 296.60p (-1.1%) on Oct 13, 2026

Kier awarded £54m Manchester Airport station remodelling contract

Oct 8, 2026

Closed 288.80p (-1.3%) on Oct 8, 2026

Kier nuclear portfolio expands further with major Link Road appointment by Sizewell C

Oct 6, 2026

Closed 300.80p (+0.3%) on Oct 6, 2026

All Kier Group plc news

Decks

Kier Group plc on 6ix

Sector
Industrials
Industry
Construction & engineering
News releases
74 in the last 12 months · 189 in all · newest Oct 30, 2026 · oldest 2016
Calls
7 calls with a replay · 7 with a transcript · latest Mar 3, 2026
Decks
57 decks · latest Sep 15, 2026

Where Kier Group plc is listed

ListingExchangeCountryCurrency
LSE:KIE · Home listingLSEUnited KingdomGBX
OTC:KIERFOTCUnited StatesUSD
LS Exchange:918585LS ExchangeGermanyEUR
Lang & Schwarz:918585Lang & SchwarzGermanyEUR
Aquis:KIELAquisUnited KingdomGBX
gettex:10IgettexGermanyEUR
Turquoise:KIEL · This pageTurquoiseUnited KingdomGBX
Dusseldorf:10IDusseldorfGermanyEUR
Frankfurt:10IFrankfurtGermanyEUR
Stuttgart:10IStuttgartGermanyEUR

Log in to ask 6ix AI your own questions about Kier Group plc.