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	203.50p on 20-03-2026 at 19:40:07
Change	-1.50p -0.73%
Buy	203.50p
Sell	203.00p

Last Trade:	Unknown 14,746.00 at 203.50p
Day's Volume:	1,838,104
Last Close:	203.50p
Open:	201.00p
ISIN:	GB0004915632

Day's Range	201.00p - 209.00p
52wk Range:	107.20p - 254.00p
Market Capitalisation:	£891.98m
VWAP:	205.07916p
Shares in Issue:	438.32m

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*	14,746	203.50p	SI Trade Negotiated Trade	16:57:40 - 20-Mar-26
Unknown*	44,452	203.50p	SI Trade	16:50:43 - 20-Mar-26
Unknown*	111,653	203.50p	SI Trade	16:36:33 - 20-Mar-26
Sell*	629,490	203.50p	Uncrossing Trade	16:35:01 - 20-Mar-26
Buy*	7	203.50p	Automatic Execution	16:29:55 - 20-Mar-26
Buy*	18	203.50p	SI Trade	16:29:41 - 20-Mar-26
Buy*	2,874	203.50p	Automatic Execution	16:29:14 - 20-Mar-26
Buy*	491	203.50p	Automatic Execution	16:29:14 - 20-Mar-26
Buy*	900	203.50p	Automatic Execution	16:29:14 - 20-Mar-26
Buy*	1,399	203.50p	Automatic Execution	16:29:14 - 20-Mar-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
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
11th Mar 2026 3:53 pm	RNS	Director/PDMR Shareholding

See more Kier regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17