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	213.50p on 06-11-2025 at 06:00:07
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 216,924.00 at 213.50p
Day's Volume:	0
Last Close:	213.50p
Open:	0.00p
ISIN:	GB0004915632

Day's Range	0.00p - 0.00p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£928.68m
VWAP:	0.00p
Shares in Issue:	434.98m

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
Sell*	216,924	213.50p	Uncrossing Trade	16:35:01 - 05-Nov-25
Buy*	180	214.50p	SI Trade	16:27:31 - 05-Nov-25
Unknown*	3,000	214.00p	SI Trade	16:26:01 - 05-Nov-25
Sell*	1,819	214.00p	Automatic Execution	16:21:27 - 05-Nov-25
Sell*	192	214.00p	Automatic Execution	16:21:27 - 05-Nov-25
Sell*	824	214.00p	Automatic Execution	16:20:20 - 05-Nov-25
Sell*	371	214.00p	Automatic Execution	16:20:20 - 05-Nov-25
Sell*	102	214.00p	Automatic Execution	16:20:20 - 05-Nov-25
Sell*	1,500	214.00p	Automatic Execution	16:20:20 - 05-Nov-25
Sell*	1,000	214.00p	Automatic Execution	16:20:20 - 05-Nov-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2025 (Thu)	213.50	213.50	213.50	213.50	0
5th Nov 2025 (Wed)	214.50	215.00	210.00	213.50	702,275
4th Nov 2025 (Tue)	214.00	215.50	211.00	213.00	797,798
3rd Nov 2025 (Mon)	217.50	217.50	212.00	215.50	1,084,583
31st Oct 2025 (Fri)	218.50	221.00	216.00	216.50	1,105,453
30th Oct 2025 (Thu)	221.00	224.00	218.50	219.00	2,070,842
29th Oct 2025 (Wed)	234.00	234.00	225.50	227.00	1,272,745
28th Oct 2025 (Tue)	228.50	229.50	225.50	229.00	866,070
27th Oct 2025 (Mon)	230.00	231.00	226.50	228.50	991,377
24th Oct 2025 (Fri)	229.50	229.50	221.50	227.00	2,295,060
23rd Oct 2025 (Thu)	222.00	226.00	222.00	225.00	986,118
22nd Oct 2025 (Wed)	218.50	224.50	218.50	222.50	2,345,739
21st Oct 2025 (Tue)	222.00	222.50	217.00	219.00	1,150,885
20th Oct 2025 (Mon)	220.50	223.00	220.00	222.00	1,150,005
17th Oct 2025 (Fri)	222.00	224.00	217.00	219.50	2,794,835
16th Oct 2025 (Thu)	234.00	234.00	223.50	225.00	1,351,812
15th Oct 2025 (Wed)	234.50	234.50	226.50	226.50	1,085,389
14th Oct 2025 (Tue)	227.00	232.50	225.50	231.50	884,645
13th Oct 2025 (Mon)	227.50	230.00	226.00	230.00	1,054,012
10th Oct 2025 (Fri)	230.00	230.00	225.00	227.00	1,310,527
9th Oct 2025 (Thu)	227.50	230.00	226.00	227.50	990,489
8th Oct 2025 (Wed)	234.00	234.00	225.00	228.50	1,783,973
7th Oct 2025 (Tue)	234.50	234.50	226.00	226.50	2,795,371
6th Oct 2025 (Mon)	225.50	229.50	225.50	229.00	824,986

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
5th Nov 2025 11:24 am	RNS	Holding(s) in Company
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 12:15 pm	RNS	Director/PDMR Shareholding
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 4:50 pm	RNS	Holding(s) in Company
3rd Nov 2025 1:31 pm	RNS	Total Voting Rights
30th Oct 2025 4:54 pm	RNS	Holding(s) in Company
30th Oct 2025 11:48 am	RNS	Director/PDMR Shareholding
29th Oct 2025 11:52 am	RNS	Holding(s) in Company
28th Oct 2025 10:07 am	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value9,777.08

Change0.00