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	214.50p on 12-12-2025 at 19:40:07
Change	1.00p 0.47%
Buy	215.50p
Sell	214.50p

Last Trade:	Sell 47,000.00 at 214.50p
Day's Volume:	1,519,556
Last Close:	214.50p
Open:	215.00p
ISIN:	GB0004915632

Day's Range	214.00p - 219.50p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£927.14m
VWAP:	216.62855p
Shares in Issue:	432.23m

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*	47,000	214.50p	SI Trade	16:38:07 - 12-Dec-25
Sell*	2,534	214.50p	SI Trade	16:35:13 - 12-Dec-25
Sell*	94	214.50p	SI Trade	16:35:13 - 12-Dec-25
Sell*	293,840	214.50p	Uncrossing Trade	16:35:13 - 12-Dec-25
Buy*	409	215.00p	Automatic Execution	16:29:53 - 12-Dec-25
Buy*	100	215.00p	Automatic Execution	16:29:53 - 12-Dec-25
Buy*	1	215.50p	SI Trade	16:27:34 - 12-Dec-25
Sell*	13	214.50p	SI Trade	16:27:32 - 12-Dec-25
Buy*	1,045	215.00p	Automatic Execution	16:27:05 - 12-Dec-25
Buy*	361	215.00p	Automatic Execution	16:27:05 - 12-Dec-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	215.00	219.50	214.00	214.50	1,519,556
11th Dec 2025 (Thu)	216.00	217.50	211.50	213.50	2,504,141
10th Dec 2025 (Wed)	226.50	226.50	216.50	216.50	1,776,412
9th Dec 2025 (Tue)	226.50	226.50	216.00	219.50	3,231,755
8th Dec 2025 (Mon)	219.00	219.00	216.00	217.50	1,178,632
5th Dec 2025 (Fri)	220.00	224.00	217.50	218.50	2,446,350
4th Dec 2025 (Thu)	225.50	225.50	216.00	220.00	1,827,387
3rd Dec 2025 (Wed)	226.00	226.00	214.00	215.50	2,814,779
2nd Dec 2025 (Tue)	220.00	222.00	215.00	218.00	1,257,649
1st Dec 2025 (Mon)	224.50	224.50	217.00	220.50	1,163,815
28th Nov 2025 (Fri)	224.00	226.00	222.50	224.50	703,449
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 4:18 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 3:26 pm	RNS	Director/PDMR Shareholding

See more Kier regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13