Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Kier (KIE) Share Price

Intraday
Historical

Price	212.20p on 08-05-2026 at 14:43:32
Change	-0.60p -0.28%
Buy	212.40p
Sell	212.00p

Last Trade:	Buy 24.00 at 212.268p
Day's Volume:	878,223
Last Close:	212.80p
Open:	210.00p
ISIN:	GB0004915632

Day's Range	210.00p - 215.20p
52wk Range:	153.80p - 254.00p
Market Capitalisation:	£926.61m
VWAP:	213.56744p
Shares in Issue:	436.67m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kier (KIE) Latest Trades
Buy*	24	212.268p	Ordinary	15:43:31 - 08-May-26
Buy*	23	212.268p	Ordinary	15:41:42 - 08-May-26
Unknown*	17	212.20p	SI Trade	15:38:55 - 08-May-26
Buy*	314	212.20p	Automatic Execution	15:38:55 - 08-May-26
Buy*	243	212.20p	Automatic Execution	15:38:55 - 08-May-26
Buy*	295	212.20p	Automatic Execution	15:38:55 - 08-May-26
Buy*	593	212.20p	Automatic Execution	15:38:55 - 08-May-26
Sell*	1	212.00p	Automatic Execution	15:37:01 - 08-May-26
Sell*	594	212.00p	Automatic Execution	15:37:01 - 08-May-26
Buy*	20	212.40p	Automatic Execution	15:35:42 - 08-May-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	215.00	216.00	212.60	212.80	1,334,489
6th May 2026 (Wed)	205.20	214.20	205.20	211.60	1,487,734
5th May 2026 (Tue)	202.20	206.40	202.20	203.20	1,202,052
4th May 2026 (Mon)	203.00	203.00	203.00	203.00	0
1st May 2026 (Fri)	205.00	205.00	200.80	203.00	672,605
30th Apr 2026 (Thu)	197.80	204.00	193.70	203.40	3,087,440
29th Apr 2026 (Wed)	208.20	208.20	195.20	195.70	4,229,496
28th Apr 2026 (Tue)	204.20	205.00	198.30	199.30	1,846,227
27th Apr 2026 (Mon)	210.20	210.20	204.80	204.80	1,154,565
24th Apr 2026 (Fri)	209.80	211.60	207.60	207.60	1,065,012
23rd Apr 2026 (Thu)	222.80	222.80	208.20	211.80	1,295,655
22nd Apr 2026 (Wed)	217.40	217.40	213.60	214.00	2,407,539
21st Apr 2026 (Tue)	224.20	224.20	213.40	214.00	1,042,098
20th Apr 2026 (Mon)	221.20	221.20	214.40	214.60	1,116,422
17th Apr 2026 (Fri)	215.80	221.60	211.40	220.60	4,647,524
16th Apr 2026 (Thu)	213.20	218.00	212.60	215.80	1,435,423
15th Apr 2026 (Wed)	213.00	217.40	212.60	214.00	1,671,031
14th Apr 2026 (Tue)	212.80	213.80	208.60	213.60	1,260,237
13th Apr 2026 (Mon)	206.40	208.60	204.40	207.40	1,276,049
10th Apr 2026 (Fri)	210.80	210.80	206.40	209.00	1,516,902
9th Apr 2026 (Thu)	204.20	206.40	203.20	205.80	3,279,333
8th Apr 2026 (Wed)	201.60	209.40	199.00	206.80	1,822,998

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
7th May 2026 9:30 am	RNS	Holding(s) in Company
1st May 2026 6:20 pm	RNS	Transaction in Own Shares
1st May 2026 11:45 am	RNS	Total Voting Rights
30th Apr 2026 5:44 pm	RNS	Holding(s) in Company
29th Apr 2026 6:16 pm	RNS	Holding(s) in Company
27th Apr 2026 3:18 pm	RNS	Holding(s) in Company
27th Apr 2026 3:17 pm	RNS	Holding(s) in Company
27th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding
24th Apr 2026 5:39 pm	RNS	Transaction in Own Shares
23rd Apr 2026 11:00 am	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value10,249.92

Change-27.03