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	209.50p on 18-03-2026 at 19:05:07
Change	-3.50p -1.64%
Buy	211.00p
Sell	210.50p

Last Trade:	Unknown 3,949.00 at 209.50p
Day's Volume:	1,447,877
Last Close:	209.50p
Open:	210.00p
ISIN:	GB0004915632

Day's Range	209.50p - 217.00p
52wk Range:	107.20p - 254.00p
Market Capitalisation:	£918.39m
VWAP:	213.74971p
Shares in Issue:	438.37m

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
Unknown*	3,949	209.50p	SI Trade Negotiated Trade	16:48:33 - 18-Mar-26
Unknown*	7,944	212.693p	SI Trade Negotiated Trade	16:47:09 - 18-Mar-26
Sell*	218,371	209.50p	Uncrossing Trade	16:35:27 - 18-Mar-26
Buy*	5	211.00p	Automatic Execution	16:29:53 - 18-Mar-26
Buy*	1	211.00p	SI Trade	16:29:51 - 18-Mar-26
Buy*	93	211.00p	SI Trade	16:29:50 - 18-Mar-26
Sell*	95	210.50p	Automatic Execution	16:29:46 - 18-Mar-26
Sell*	456	210.50p	Automatic Execution	16:29:46 - 18-Mar-26
Sell*	237	210.50p	Automatic Execution	16:29:43 - 18-Mar-26
Sell*	420	210.50p	Automatic Execution	16:29:00 - 18-Mar-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	210.00	217.00	209.50	209.50	1,447,877
17th Mar 2026 (Tue)	213.50	217.00	213.00	213.00	1,387,874
16th Mar 2026 (Mon)	213.00	217.00	211.50	214.00	1,361,978
13th Mar 2026 (Fri)	215.00	217.50	213.00	214.00	903,049
12th Mar 2026 (Thu)	226.50	226.50	214.50	215.50	859,865
11th Mar 2026 (Wed)	214.50	221.50	213.00	218.00	1,294,666
10th Mar 2026 (Tue)	218.50	220.00	211.50	216.00	1,193,027
9th Mar 2026 (Mon)	208.50	211.00	204.00	208.00	1,879,948
6th Mar 2026 (Fri)	214.00	218.00	211.50	215.50	1,490,104
5th Mar 2026 (Thu)	226.00	226.50	215.50	215.50	1,350,793
4th Mar 2026 (Wed)	225.00	227.50	220.50	223.00	1,530,846
3rd Mar 2026 (Tue)	232.50	238.00	223.00	226.50	2,731,480
2nd Mar 2026 (Mon)	236.50	237.00	227.00	235.00	1,717,571
27th Feb 2026 (Fri)	241.50	244.00	238.00	238.00	2,238,272
26th Feb 2026 (Thu)	239.00	240.00	234.50	240.00	747,356
25th Feb 2026 (Wed)	245.50	246.00	237.50	239.50	617,879
24th Feb 2026 (Tue)	246.00	248.00	243.00	244.50	1,196,086
23rd Feb 2026 (Mon)	253.50	253.50	245.50	246.50	804,628
20th Feb 2026 (Fri)	252.50	254.00	249.00	252.50	1,703,513
19th Feb 2026 (Thu)	248.00	251.50	245.00	250.50	2,246,407
18th Feb 2026 (Wed)	247.00	247.00	243.50	246.50	942,724

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
16th Mar 2026 3:15 pm	RNS-R	UKâ€™s STEP fusion energy programme appoints Kier
16th Mar 2026 3:15 pm	RNS-R	UK’s STEP fusion energy programme appoints Kier
16th Mar 2026 9:20 am	RNS	Transaction in Own Shares
16th Mar 2026 9:20 am	RNS	Transaction in Own Shares
13th Mar 2026 9:25 am	RNS	Transaction in Own Shares
13th Mar 2026 9:25 am	RNS	Transaction in Own Shares
12th Mar 2026 9:33 am	RNS	Transaction in Own Shares
11th Mar 2026 3:53 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:53 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 9:27 am	RNS	Transaction in Own Shares

See more Kier regulatory news

FTSE 100 Latest

Value10,305.29

Change-98.31