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	211.00p on 17-11-2025 at 09:56:10
Change	-0.50p -0.24%
Buy	211.50p
Sell	210.50p

Last Trade:	Sell 757.00 at 210.50p
Day's Volume:	297,192
Last Close:	211.50p
Open:	210.50p
ISIN:	GB0004915632

Day's Range	210.50p - 213.50p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£916.67m
VWAP:	211.71182p
Shares in Issue:	434.44m

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*	757	210.50p	Ordinary	09:56:09 - 17-Nov-25
Buy*	422	211.00p	Automatic Execution	09:54:47 - 17-Nov-25
Buy*	234	211.00p	Automatic Execution	09:54:47 - 17-Nov-25
Buy*	191	211.00p	Automatic Execution	09:54:47 - 17-Nov-25
Buy*	3	211.00p	Automatic Execution	09:54:36 - 17-Nov-25
Buy*	630	211.00p	Automatic Execution	09:50:13 - 17-Nov-25
Buy*	95	211.00p	Automatic Execution	09:50:13 - 17-Nov-25
Buy*	500	211.00p	Automatic Execution	09:50:01 - 17-Nov-25
Buy*	5	211.00p	Automatic Execution	09:50:01 - 17-Nov-25
Buy*	137	211.00p	Automatic Execution	09:50:01 - 17-Nov-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	210.50	213.50	210.50	211.50	297,192
14th Nov 2025 (Fri)	203.00	212.00	203.00	211.50	2,017,643
13th Nov 2025 (Thu)	212.00	215.50	209.00	210.00	1,571,487
12th Nov 2025 (Wed)	221.50	221.50	212.50	213.50	1,100,789
11th Nov 2025 (Tue)	217.50	218.00	215.00	215.50	773,191
10th Nov 2025 (Mon)	217.00	219.50	212.50	216.00	879,121
7th Nov 2025 (Fri)	217.50	217.50	208.50	208.50	1,653,508
6th Nov 2025 (Thu)	213.00	214.00	209.00	210.00	1,045,666
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
14th Nov 2025 11:17 am	RNS	Transaction in Own Shares - Replacement
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 3:30 pm	RNS	Result of AGM
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	AGM Trading Update
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 10:23 am	RNS	Holding(s) in Company
11th Nov 2025 10:22 am	RNS	Holding(s) in Company
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Kier regulatory news

FTSE 100 Latest

Value9,692.06

Change-6.31