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	228.00p on 09-01-2026 at 19:15:07
Change	1.00p 0.44%
Buy	229.50p
Sell	228.50p

Last Trade:	Buy 200,463.00 at 228.00p
Day's Volume:	6,508,741
Last Close:	228.00p
Open:	227.50p
ISIN:	GB0004915632

Day's Range	220.50p - 229.00p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£984.85m
VWAP:	227.30777p
Shares in Issue:	431.95m

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*	200,463	228.00p	Suspected BUY Trade	16:35:03 - 09-Jan-26
Buy*	883	229.00p	Automatic Execution	16:29:25 - 09-Jan-26
Buy*	1,100	229.00p	Automatic Execution	16:29:25 - 09-Jan-26
Buy*	465	229.00p	Automatic Execution	16:29:25 - 09-Jan-26
Buy*	50	229.00p	Automatic Execution	16:29:25 - 09-Jan-26
Buy*	6	229.00p	Automatic Execution	16:29:25 - 09-Jan-26
Buy*	387	229.00p	Automatic Execution	16:29:25 - 09-Jan-26
Buy*	341	229.00p	Automatic Execution	16:29:25 - 09-Jan-26
Buy*	125	229.00p	Automatic Execution	16:29:25 - 09-Jan-26
Sell*	14,664	228.665p	Ordinary	16:29:24 - 09-Jan-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	227.50	229.00	220.50	228.00	6,508,741
8th Jan 2026 (Thu)	227.50	228.00	225.00	227.00	781,436
7th Jan 2026 (Wed)	224.00	226.50	221.50	226.50	669,892
6th Jan 2026 (Tue)	222.00	226.00	220.00	224.00	938,539
5th Jan 2026 (Mon)	219.50	220.00	215.50	220.00	4,571,331
2nd Jan 2026 (Fri)	223.50	223.50	213.00	216.50	658,647
1st Jan 2026 (Thu)	222.00	222.00	222.00	222.00	0
31st Dec 2025 (Wed)	222.50	223.00	220.00	222.00	429,363
30th Dec 2025 (Tue)	224.00	224.00	220.50	222.50	411,703
29th Dec 2025 (Mon)	225.50	225.50	219.00	222.00	1,235,202
26th Dec 2025 (Fri)	223.50	223.50	223.50	223.50	0
25th Dec 2025 (Thu)	223.50	223.50	223.50	223.50	0
24th Dec 2025 (Wed)	215.50	227.00	215.50	223.50	139,405
23rd Dec 2025 (Tue)	225.50	226.00	222.50	226.00	531,843
22nd Dec 2025 (Mon)	222.00	224.50	220.50	224.50	6,515,246
19th Dec 2025 (Fri)	225.50	225.50	221.00	223.50	1,446,305
18th Dec 2025 (Thu)	213.50	225.00	213.50	225.00	1,514,101
17th Dec 2025 (Wed)	220.50	225.00	220.50	222.00	1,904,700
16th Dec 2025 (Tue)	220.50	221.00	217.00	220.50	1,792,811
15th Dec 2025 (Mon)	216.00	221.50	216.00	221.50	1,218,227
12th Dec 2025 (Fri)	215.00	219.50	214.00	214.50	1,519,556
11th Dec 2025 (Thu)	216.00	217.50	211.50	213.50	2,504,141
10th Dec 2025 (Wed)	226.50	226.50	216.50	216.50	1,776,412

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
8th Jan 2026 4:30 pm	RNS	Holding(s) in Company
7th Jan 2026 5:00 pm	RNS	Holding(s) in Company
5th Jan 2026 5:00 pm	RNS	Holding(s) in Company
5th Jan 2026 3:00 pm	RNS	Holding(s) in Company
5th Jan 2026 3:00 pm	RNS	Holding(s) in Company
2nd Jan 2026 11:05 am	RNS	Block listing Interim Review
2nd Jan 2026 11:00 am	RNS	Total Voting Rights
22nd Dec 2025 4:37 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 4:37 pm	RNS	Director/PDMR Shareholding
18th Dec 2025 10:52 am	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91