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	225.00p on 28-11-2025 at 14:26:13
Change	3.00p 1.35%
Buy	225.50p
Sell	224.50p

Last Trade:	Sell 170.00 at 225.00p
Day's Volume:	361,705
Last Close:	222.00p
Open:	224.00p
ISIN:	GB0004915632

Day's Range	222.50p - 226.00p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£975.99m
VWAP:	223.66144p
Shares in Issue:	433.77m

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*	170	225.00p	Automatic Execution	14:26:13 - 28-Nov-25
Buy*	258	225.50p	Automatic Execution	14:26:07 - 28-Nov-25
Buy*	403	225.00p	Automatic Execution	14:26:07 - 28-Nov-25
Buy*	462	225.00p	Automatic Execution	14:26:07 - 28-Nov-25
Buy*	5	225.00p	Automatic Execution	14:26:07 - 28-Nov-25
Buy*	1,075	225.00p	Automatic Execution	14:26:07 - 28-Nov-25
Buy*	961	225.00p	Automatic Execution	14:26:07 - 28-Nov-25
Buy*	705	225.00p	Automatic Execution	14:26:07 - 28-Nov-25
Buy*	21	225.00p	Automatic Execution	14:26:07 - 28-Nov-25
Buy*	6	225.00p	Automatic Execution	14:26:07 - 28-Nov-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	224.00	226.00	222.50	222.00	361,705
27th Nov 2025 (Thu)	220.00	223.00	217.50	222.00	678,486
26th Nov 2025 (Wed)	213.00	217.50	211.50	217.50	964,009
25th Nov 2025 (Tue)	212.50	213.00	205.50	213.00	845,457
24th Nov 2025 (Mon)	204.50	209.00	204.00	209.00	1,494,183
21st Nov 2025 (Fri)	200.00	204.00	200.00	203.00	1,223,565
20th Nov 2025 (Thu)	212.50	212.50	204.00	205.50	1,054,714
19th Nov 2025 (Wed)	206.00	207.00	203.00	204.50	1,125,164
18th Nov 2025 (Tue)	202.50	208.00	202.50	206.00	1,002,488
17th Nov 2025 (Mon)	210.50	213.50	207.50	209.50	891,823
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 12:33 pm	RNS	Director/PDMR Shareholding
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Kier regulatory news

FTSE 100 Latest

Value9,713.22

Change19.29