Kier Group plc
KIERFOTCIndustrials● Active
$2.75
+$0.00(+0.00%)
Market Cap$1.2B
P/E Ratio—
52W High$3.33
52W Low$2.29
Kier Group plc（KIERF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kierf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$3.33
Sep 23, 2025
-17.4% from here
5-Year Low5Y
$0.9100
Jan 20, 2023
+202.2% from low
IPO Priceadj.
$1.45
Sep 3, 2019
+89.7% since IPO
1 Year Ago
$2.29
Jun 9, 2025
+20.1% in 1Y
5 Years Ago
$1.36
Jun 9, 2021
+102.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KIERF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| Jun 4, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| Jun 3, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| Jun 2, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| Jun 1, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 29, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 28, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 27, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 26, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 22, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 21, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 20, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 19, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 18, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 15, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 14, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 13, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 12, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 11, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
| May 8, 2026 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · KIERF
Jan 1 → Dec 31 · 6 years2026+0.0%$2.75 → $2.75
+0.0%
2025+48.6%$1.85 → $2.75
+48.6%
2024+16.4%$1.59 → $1.85
+16.4%
2023+74.7%$0.91 → $1.59
+74.7%
2022-38.9%$1.49 → $0.91
-38.9%
2021+9.6%$1.36 → $1.49
+9.6%
Best Year2023 · +74.7%
Worst Year2022 · -38.9%
Positive Years5 / 6
Avg Annual Return+18.4%
6Y Total Return+102.2%
6Y CAGR~+12.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in KIERF?
If you invested $1,000 in KIERF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,897
Total Return+89.7%
CAGR~+9.6% / yr
Profit+$897
Based on Sep 3, 2019 · $1.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kier Group plc（KIERF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $2.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KIERF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KIERF 历史股价FMP 日线复权 OHLCV