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	209.80p on 24-04-2026 at 13:26:37
Change	-2.00p -0.94%
Buy	209.80p
Sell	209.20p

Last Trade:	Buy 433.00 at 209.883p
Day's Volume:	336,208
Last Close:	211.80p
Open:	209.80p
ISIN:	GB0004915632

Day's Range	208.00p - 211.60p
52wk Range:	138.80p - 254.00p
Market Capitalisation:	£917.18m
VWAP:	209.44847p
Shares in Issue:	437.17m

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
Buy*	433	209.883p	Suspected BUY Trade	14:26:36 - 24-Apr-26
Buy*	219	209.80p	Automatic Execution	14:23:28 - 24-Apr-26
Buy*	520	209.80p	Automatic Execution	14:23:28 - 24-Apr-26
Buy*	750	209.80p	Automatic Execution	14:23:28 - 24-Apr-26
Sell*	392	209.80p	Automatic Execution	14:21:57 - 24-Apr-26
Unknown*	324	210.00p	Automatic Execution	14:21:56 - 24-Apr-26
Sell*	260	210.00p	Automatic Execution	14:21:56 - 24-Apr-26
Sell*	1,742	210.00p	Automatic Execution	14:21:56 - 24-Apr-26
Sell*	1,998	210.00p	Automatic Execution	14:21:56 - 24-Apr-26
Sell*	2,073	210.00p	Automatic Execution	14:21:56 - 24-Apr-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Apr 2026 (Thu)	222.80	222.80	208.20	211.80	1,295,655
22nd Apr 2026 (Wed)	217.40	217.40	213.60	214.00	2,407,539
21st Apr 2026 (Tue)	224.20	224.20	213.40	214.00	1,042,098
20th Apr 2026 (Mon)	221.20	221.20	214.40	214.60	1,116,422
17th Apr 2026 (Fri)	215.80	221.60	211.40	220.60	4,647,524
16th Apr 2026 (Thu)	213.20	218.00	212.60	215.80	1,435,423
15th Apr 2026 (Wed)	213.00	217.40	212.60	214.00	1,671,031
14th Apr 2026 (Tue)	212.80	213.80	208.60	213.60	1,260,237
13th Apr 2026 (Mon)	206.40	208.60	204.40	207.40	1,276,049
10th Apr 2026 (Fri)	210.80	210.80	206.40	209.00	1,516,902
9th Apr 2026 (Thu)	204.20	206.40	203.20	205.80	3,279,333
8th Apr 2026 (Wed)	201.60	209.40	199.00	206.80	1,822,998
7th Apr 2026 (Tue)	199.80	199.80	190.80	193.20	1,377,113
6th Apr 2026 (Mon)	195.60	195.60	195.60	195.60	0
3rd Apr 2026 (Fri)	195.60	195.60	195.60	195.60	0
2nd Apr 2026 (Thu)	193.00	196.60	190.00	195.60	1,538,535
1st Apr 2026 (Wed)	196.80	198.80	191.00	195.80	2,295,740
31st Mar 2026 (Tue)	190.00	195.00	186.80	190.60	3,062,156
30th Mar 2026 (Mon)	195.80	197.00	193.00	194.20	1,475,793
27th Mar 2026 (Fri)	205.00	205.00	197.00	197.00	952,357
26th Mar 2026 (Thu)	212.00	212.00	202.00	205.00	862,365
25th Mar 2026 (Wed)	207.50	208.50	204.50	206.50	1,037,377
24th Mar 2026 (Tue)	213.50	213.50	201.00	203.00	677,217

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
23rd Apr 2026 11:00 am	RNS	Holding(s) in Company
20th Apr 2026 5:20 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 5:20 pm	RNS	Holding(s) in Company
17th Apr 2026 6:20 pm	RNS	Transaction in Own Shares
16th Apr 2026 6:00 pm	RNS	Holding(s) in Company
10th Apr 2026 6:10 pm	RNS	Transaction in Own Shares
1st Apr 2026 9:30 am	RNS	Total Voting Rights
27th Mar 2026 5:40 pm	RNS	Transaction in Own Shares
20th Mar 2026 5:34 pm	RNS	Transaction in Own Shares
20th Mar 2026 10:45 am	RNS	Director/PDMR Shareholding

See more Kier regulatory news

FTSE 100 Latest

Value10,406.38

Change-50.63