Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kier (KIE) Share Price

Price 169.00p on 27-05-2025 at 17:35:09
Change 3.40p 2.05%
Buy 169.60p
Sell 169.20p
Buy / Sell KIE Shares
Last Trade: Sell 455,872.00 at 169.00p
Day's Volume: 2,112,534
Last Close: 169.00p
Open: 167.60p
ISIN: GB0004915632
Day's Range 165.60p - 170.00p
52wk Range: 107.20p - 170.00p
Market Capitalisation: £739m
VWAP: 168.22516p
Shares in Issue: 437m

Kier (KIE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 455,872 169.00p Uncrossing Trade
16:35:29 - 27-May-25
Sell* 316 169.60p Automatic Execution
16:29:48 - 27-May-25
Buy* 478 169.60p Automatic Execution
16:29:29 - 27-May-25
Buy* 481 169.60p Automatic Execution
16:29:29 - 27-May-25
Buy* 69 169.60p SI Trade
16:29:26 - 27-May-25
Buy* 1,000 169.42p Ordinary
16:28:57 - 27-May-25
Buy* 2,693 169.60p SI Trade
16:27:56 - 27-May-25
Buy* 2,078 169.4018p Ordinary
16:26:33 - 27-May-25
Sell* 873 169.40p Automatic Execution
16:25:29 - 27-May-25
Sell* 648 169.40p Automatic Execution
16:25:29 - 27-May-25
See more Kier trades

Kier (KIE) Share Price History

Time period:
to
Date Open High Low Close Volume
26th May 2025 (Mon) 165.60 165.60 165.60 165.60 0
23rd May 2025 (Fri) 166.80 166.80 160.60 165.60 2,230,384
22nd May 2025 (Thu) 166.20 166.20 162.60 164.80 847,241
21st May 2025 (Wed) 165.80 166.40 163.80 164.20 1,132,842
20th May 2025 (Tue) 164.40 165.60 163.40 165.60 1,357,221
19th May 2025 (Mon) 157.40 165.00 157.40 164.40 995,563
16th May 2025 (Fri) 155.60 161.80 155.60 161.00 1,580,503
15th May 2025 (Thu) 158.00 159.80 156.60 158.60 1,299,603
14th May 2025 (Wed) 153.80 159.60 153.80 159.40 1,369,765
13th May 2025 (Tue) 160.00 160.00 157.00 158.20 1,400,242
12th May 2025 (Mon) 159.60 162.80 156.20 157.80 2,051,243
9th May 2025 (Fri) 162.60 163.60 157.40 159.00 1,903,546
8th May 2025 (Thu) 154.00 162.40 154.00 162.00 2,342,059
7th May 2025 (Wed) 150.00 157.40 150.00 155.80 3,395,099
6th May 2025 (Tue) 152.60 155.00 152.20 152.40 1,545,054
5th May 2025 (Mon) 151.20 151.20 151.20 151.20 0
2nd May 2025 (Fri) 149.00 151.20 147.80 151.20 1,079,214
1st May 2025 (Thu) 141.40 149.00 141.40 148.60 1,359,494
30th Apr 2025 (Wed) 143.00 147.40 143.00 145.20 1,223,902
29th Apr 2025 (Tue) 141.40 146.60 141.40 146.00 2,549,689
28th Apr 2025 (Mon) 138.80 142.60 138.80 142.00 1,329,505
See more Kier price history

Kier (KIE) Regulatory News

Date Source Headline
23rd May 2025 7:00 am RNS Transaction in Own Shares
22nd May 2025 7:00 am RNS Transaction in Own Shares
21st May 2025 7:00 am RNS Transaction in Own Shares
19th May 2025 3:07 pm RNS Director/PDMR Shareholding
8th May 2025 7:00 am RNS Transaction in Own Shares
7th May 2025 7:00 am RNS Transaction in Own Shares
6th May 2025 5:06 pm RNS Notification of change of director's details
2nd May 2025 7:00 am RNS Transaction in Own Shares
1st May 2025 1:04 pm RNS Total Voting Rights
1st May 2025 7:00 am RNS Transaction in Own Shares
See more Kier regulatory news

Kier (KIE) Share News

UK dividends calendar - next 7 days

27th May 2025 16:18

Read More

UK dividends calendar - next 7 days

17th Apr 2025 13:23

Read More

Kier Group ups dividend as it posts improved interim revenue, profit

11th Mar 2025 10:05

(Alliance News) - Kier Group PLC on Tuesday said second-half trading has been positive, with it well positioned to benefit from UK government infrastructure spending. Read More

LONDON MARKET CLOSE: Stocks firm as Trump takes moderate tariff stance

21st Jan 2025 17:03

(Alliance News) - Stocks in London advanced on Tuesday, and the FTSE 100 hit a new all-time high, after Donald Trump took a softer than expected stance on tariffs - at least for now. Read More

Kier starts GBP20 million buyback amid steady trading

21st Jan 2025 09:05

(Alliance News) - Kier Group PLC on Tuesday announced a GBP20 million share buyback, as it said it "continued to trade well" in the past six months. Read More

See more Kier news
FTSE 100 Latest
Value8,778.05
Change60.08

Login to your account

Forgot Password?

Not Registered