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	212.50p on 13-11-2025 at 10:10:10
Change	-1.00p -0.47%
Buy	213.00p
Sell	212.50p

Last Trade:	Sell 4.00 at 212.50p
Day's Volume:	346,233
Last Close:	213.50p
Open:	212.00p
ISIN:	GB0004915632

Day's Range	212.00p - 215.50p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£923.46m
VWAP:	213.97918p
Shares in Issue:	434.57m

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*	4	212.50p	Automatic Execution	10:08:15 - 13-Nov-25
Sell*	554	212.50p	SI Trade	09:59:02 - 13-Nov-25
Sell*	131	213.00p	Automatic Execution	09:58:56 - 13-Nov-25
Sell*	160	213.00p	Automatic Execution	09:58:56 - 13-Nov-25
Buy*	404	213.00p	Automatic Execution	09:57:49 - 13-Nov-25
Buy*	1,096	213.00p	Automatic Execution	09:57:49 - 13-Nov-25
Buy*	664	213.00p	Automatic Execution	09:57:49 - 13-Nov-25
Buy*	74	213.00p	Automatic Execution	09:57:49 - 13-Nov-25
Buy*	4,676	212.7795p	Ordinary	09:56:59 - 13-Nov-25
Sell*	3	212.50p	Automatic Execution	09:55:04 - 13-Nov-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2025 (Thu)	212.00	215.50	212.00	213.50	346,233
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
27th Oct 2025 (Mon)	230.00	231.00	226.50	228.50	991,377
24th Oct 2025 (Fri)	229.50	229.50	221.50	227.00	2,295,060
23rd Oct 2025 (Thu)	222.00	226.00	222.00	225.00	986,118
22nd Oct 2025 (Wed)	218.50	224.50	218.50	222.50	2,345,739
21st Oct 2025 (Tue)	222.00	222.50	217.00	219.00	1,150,885
20th Oct 2025 (Mon)	220.50	223.00	220.00	222.00	1,150,005
17th Oct 2025 (Fri)	222.00	224.00	217.00	219.50	2,794,835
16th Oct 2025 (Thu)	234.00	234.00	223.50	225.00	1,351,812
15th Oct 2025 (Wed)	234.50	234.50	226.50	226.50	1,085,389
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 10:23 am	RNS	Holding(s) in Company
11th Nov 2025 10:22 am	RNS	Holding(s) in Company
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 3:59 pm	RNS	Holding(s) in Company
6th Nov 2025 7:00 am	RNS	Wanlip Water Treatment Works Site Visit
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 11:24 am	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value9,879.66

Change-31.76