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 226.50p on 15-10-2025 at 18:00:07
Change -5.00p -2.16%
Buy 228.00p
Sell 226.50p
Last Trade: Unknown 244,000.00 at 227.96p
Day's Volume: 1,085,389
Last Close: 226.50p
Open: 234.50p
ISIN: GB0004915632
Day's Range 226.50p - 234.50p
52wk Range: 107.20p - 235.50p
Market Capitalisation: £987.35m
VWAP: 228.57737p
Shares in Issue: 435.91m

Kier (KIE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 244,000 227.96p OTC Trade
16:35:28 - 15-Oct-25
Sell* 4,539 226.50p SI Trade
16:35:28 - 15-Oct-25
Sell* 2,030 226.50p SI Trade
16:35:28 - 15-Oct-25
Sell* 404,398 226.50p Uncrossing Trade
16:35:28 - 15-Oct-25
Sell* 73 227.50p Automatic Execution
16:29:47 - 15-Oct-25
Sell* 240 227.50p Automatic Execution
16:29:47 - 15-Oct-25
Sell* 38 227.50p Automatic Execution
16:29:35 - 15-Oct-25
Sell* 322 227.50p Automatic Execution
16:29:26 - 15-Oct-25
Sell* 1,061 227.50p Automatic Execution
16:29:26 - 15-Oct-25
Sell* 43 227.50p Automatic Execution
16:29:04 - 15-Oct-25
See more Kier trades

Kier (KIE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Oct 2025 (Tue) 227.00 232.50 225.50 231.50 884,645
13th Oct 2025 (Mon) 227.50 230.00 226.00 230.00 1,054,012
10th Oct 2025 (Fri) 230.00 230.00 225.00 227.00 1,310,527
9th Oct 2025 (Thu) 227.50 230.00 226.00 227.50 990,489
8th Oct 2025 (Wed) 234.00 234.00 225.00 228.50 1,783,973
7th Oct 2025 (Tue) 234.50 234.50 226.00 226.50 2,795,371
6th Oct 2025 (Mon) 225.50 229.50 225.50 229.00 824,986
3rd Oct 2025 (Fri) 230.50 235.50 226.00 229.00 1,619,333
2nd Oct 2025 (Thu) 228.00 231.00 224.50 229.50 5,289,442
1st Oct 2025 (Wed) 220.00 227.00 218.50 226.50 7,119,551
30th Sep 2025 (Tue) 215.00 221.00 215.00 220.50 1,173,314
29th Sep 2025 (Mon) 208.50 217.00 208.50 214.50 1,687,112
26th Sep 2025 (Fri) 205.00 214.50 205.00 214.00 1,318,166
25th Sep 2025 (Thu) 209.50 211.00 204.50 208.00 1,811,896
24th Sep 2025 (Wed) 211.50 212.50 208.00 212.50 998,786
23rd Sep 2025 (Tue) 216.00 216.00 207.50 209.00 912,805
22nd Sep 2025 (Mon) 212.50 217.50 208.00 212.00 1,138,736
19th Sep 2025 (Fri) 215.50 219.50 211.00 212.50 2,779,860
18th Sep 2025 (Thu) 210.00 215.50 206.00 215.50 2,395,351
17th Sep 2025 (Wed) 205.00 208.50 199.80 205.50 1,437,585
16th Sep 2025 (Tue) 199.00 210.00 195.40 205.50 3,922,129
15th Sep 2025 (Mon) 193.40 194.00 189.00 192.00 1,020,936
See more Kier price history

Kier (KIE) Regulatory News

Date Source Headline
14th Oct 2025 11:07 am RNS Director/PDMR Shareholding
14th Oct 2025 7:00 am RNS Transaction in Own Shares
13th Oct 2025 7:00 am RNS Transaction in Own Shares
10th Oct 2025 7:00 am RNS Transaction in Own Shares
9th Oct 2025 7:00 am RNS Transaction in Own Shares
8th Oct 2025 7:00 am RNS Transaction in Own Shares
7th Oct 2025 7:00 am RNS Transaction in Own Shares
3rd Oct 2025 12:59 pm RNS Annual Financial Report
3rd Oct 2025 7:00 am RNS Transaction in Own Shares
1st Oct 2025 12:07 pm RNS Total Voting Rights
See more Kier regulatory news

Kier (KIE) Share News

EARNINGS AND TRADING: Smiths News eyes profit beat; Fonix revenue up

23rd Sep 2025 12:19

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

IN BRIEF: Kier managing director sells GBP400,000 worth of shares

19th Sep 2025 11:18

Kier Group PLC - Salford, England-based infrastructure services, construction and property group - Andrew Bradshaw, managing director for natural resources, nuclear and networks, sells 192,440 shares at average 210.19 pence each, worth total GBP404,490, on Thursday. Read More

Kier annual profit up 15% as order book hits record GBP11 billion

16th Sep 2025 09:29

(Alliance News) - Kier Group PLC on Tuesday reported higher annual profit, revenue and shareholder returns, as the infrastructure services firm said it is trading ahead of expectations in the early stages of its new financial year. Read More

LONDON MARKET OPEN: Softer start for stocks but dollar slump continues

16th Sep 2025 09:01

(Alliance News) - European equities made an underwhelming start on Tuesday, while the dollar continued to drift lower on the eve of the next Federal Reserve meeting. Read More

LONDON BRIEFING: Anglo American seals Codelco pact; Kier profit up

16th Sep 2025 07:49

(Alliance News) - Unilever made its acting finance chief permanent, Anglo American finalised a copper deal with Codelco and Kier Group says it is trading ahead of expectations. Read More

See more Kier news
FTSE 100 Latest
Value9,424.75
Change-28.02

Login to your account

Forgot Password?

Not Registered