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	197.00p on 27-03-2026 at 19:25:07
Change	-8.00p -3.9%
Buy	198.40p
Sell	197.20p

Last Trade:	Sell 4,624.00 at 197.00p
Day's Volume:	952,357
Last Close:	197.00p
Open:	205.00p
ISIN:	GB0004915632

Day's Range	197.00p - 205.00p
52wk Range:	107.20p - 254.00p
Market Capitalisation:	£863.00m
VWAP:	198.5701p
Shares in Issue:	438.07m

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*	4,624	197.00p	SI Trade Suspected SELL Trade	16:49:04 - 27-Mar-26
Sell*	5	197.20p	Automatic Execution	16:29:54 - 27-Mar-26
Sell*	248	197.20p	Automatic Execution	16:29:53 - 27-Mar-26
Sell*	181	197.20p	Automatic Execution	16:29:39 - 27-Mar-26
Buy*	20	197.60p	Automatic Execution	16:28:56 - 27-Mar-26
Buy*	5	198.00p	SI Trade	16:28:24 - 27-Mar-26
Sell*	373	197.40p	Automatic Execution	16:28:24 - 27-Mar-26
Sell*	369	197.40p	Automatic Execution	16:28:24 - 27-Mar-26
Sell*	31	197.40p	Automatic Execution	16:28:24 - 27-Mar-26
Sell*	581	197.40p	Automatic Execution	16:28:24 - 27-Mar-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	205.00	205.00	197.00	197.00	952,357
26th Mar 2026 (Thu)	212.00	212.00	202.00	205.00	862,365
25th Mar 2026 (Wed)	207.50	208.50	204.50	206.50	1,037,377
24th Mar 2026 (Tue)	213.50	213.50	201.00	203.00	677,217
23rd Mar 2026 (Mon)	200.00	210.00	195.00	206.50	1,436,147
20th Mar 2026 (Fri)	201.00	209.00	201.00	203.50	1,838,104
19th Mar 2026 (Thu)	221.50	221.50	201.00	205.00	1,806,772
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
27th Mar 2026 5:40 pm	RNS	Transaction in Own Shares
20th Mar 2026 5:34 pm	RNS	Transaction in Own Shares
20th Mar 2026 10:45 am	RNS	Director/PDMR Shareholding
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

See more Kier regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82