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	203.40p on 30-04-2026 at 18:35:07
Change	7.70p 3.93%
Buy	203.60p
Sell	202.60p

Last Trade:	Buy 265,562.00 at 203.40p
Day's Volume:	3,087,440
Last Close:	203.40p
Open:	197.80p
ISIN:	GB0004915632

Day's Range	193.70p - 204.00p
52wk Range:	147.80p - 254.00p
Market Capitalisation:	£888.70m
VWAP:	199.46715p
Shares in Issue:	436.92m

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*	265,562	203.40p	Suspected BUY Trade	16:35:23 - 30-Apr-26
Sell*	467	202.80p	Automatic Execution	16:29:59 - 30-Apr-26
Sell*	5	202.80p	Automatic Execution	16:29:59 - 30-Apr-26
Sell*	4	203.00p	Automatic Execution	16:29:56 - 30-Apr-26
Sell*	996	203.00p	Automatic Execution	16:29:56 - 30-Apr-26
Sell*	2	203.40p	Automatic Execution	16:29:55 - 30-Apr-26
Sell*	400	203.40p	Automatic Execution	16:29:51 - 30-Apr-26
Sell*	996	203.20p	Automatic Execution	16:29:51 - 30-Apr-26
Sell*	320	203.20p	Automatic Execution	16:29:51 - 30-Apr-26
Sell*	401	203.20p	Automatic Execution	16:29:51 - 30-Apr-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	197.80	204.00	193.70	203.40	3,087,440
29th Apr 2026 (Wed)	208.20	208.20	195.20	195.70	4,229,496
28th Apr 2026 (Tue)	204.20	205.00	198.30	199.30	1,846,227
27th Apr 2026 (Mon)	210.20	210.20	204.80	204.80	1,154,565
24th Apr 2026 (Fri)	209.80	211.60	207.60	207.60	1,065,012
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
30th Apr 2026 5:44 pm	RNS	Holding(s) in Company
29th Apr 2026 6:16 pm	RNS	Holding(s) in Company
27th Apr 2026 3:18 pm	RNS	Holding(s) in Company
27th Apr 2026 3:17 pm	RNS	Holding(s) in Company
27th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding
24th Apr 2026 5:39 pm	RNS	Transaction in Own Shares
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

See more Kier regulatory news

FTSE 100 Latest

Value10,378.82

Change165.71