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	192.80p on 28-08-2025 at 18:50:07
Change	-0.80p -0.41%
Buy	192.80p
Sell	192.40p

Last Trade:	Buy 4,613.00 at 192.80p
Day's Volume:	2,161,721
Last Close:	192.80p
Open:	194.80p
ISIN:	GB0004915632

Day's Range	189.60p - 196.00p
52wk Range:	107.20p - 215.00p
Market Capitalisation:	£839.13m
VWAP:	192.96735p
Shares in Issue:	435.23m

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*	4,613	192.80p	SI Trade	16:35:27 - 28-Aug-25
Buy*	6,611	192.80p	SI Trade	16:35:27 - 28-Aug-25
Buy*	235,394	192.80p	Suspected BUY Trade	16:35:27 - 28-Aug-25
Sell*	144	192.40p	Automatic Execution	16:29:55 - 28-Aug-25
Sell*	9	192.40p	SI Trade	16:29:14 - 28-Aug-25
Sell*	250	192.40p	SI Trade	16:29:14 - 28-Aug-25
Sell*	2	192.20p	SI Trade	16:29:14 - 28-Aug-25
Buy*	975	192.60p	Automatic Execution	16:29:14 - 28-Aug-25
Sell*	7	192.20p	SI Trade	16:28:33 - 28-Aug-25
Sell*	78	192.20p	SI Trade	16:28:33 - 28-Aug-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	198.80	198.80	192.20	193.60	1,459,936
26th Aug 2025 (Tue)	199.00	199.20	195.00	195.20	1,810,663
25th Aug 2025 (Mon)	202.00	202.00	202.00	202.00	0
22nd Aug 2025 (Fri)	199.80	202.00	198.40	202.00	786,040
21st Aug 2025 (Thu)	200.00	202.00	199.00	200.50	512,951
20th Aug 2025 (Wed)	207.00	207.00	197.80	199.40	1,528,919
19th Aug 2025 (Tue)	210.00	210.50	206.00	207.50	476,892
18th Aug 2025 (Mon)	206.00	210.50	206.00	209.00	591,365
15th Aug 2025 (Fri)	212.00	214.00	204.50	207.00	2,065,516
14th Aug 2025 (Thu)	209.00	212.50	207.50	211.00	691,388
13th Aug 2025 (Wed)	210.00	212.50	207.50	209.00	1,065,898
12th Aug 2025 (Tue)	198.20	210.00	198.20	209.50	612,428
11th Aug 2025 (Mon)	210.00	210.00	206.00	208.50	515,262
8th Aug 2025 (Fri)	205.50	208.50	203.50	208.50	559,437
7th Aug 2025 (Thu)	204.50	207.00	204.00	205.50	727,525
6th Aug 2025 (Wed)	207.00	208.00	203.50	204.50	841,459
5th Aug 2025 (Tue)	207.00	208.50	204.50	206.00	1,130,608
4th Aug 2025 (Mon)	201.00	206.00	199.40	206.00	825,829
1st Aug 2025 (Fri)	198.00	209.00	197.20	199.20	1,408,168
31st Jul 2025 (Thu)	196.00	201.00	196.00	198.20	4,670,594
30th Jul 2025 (Wed)	197.80	199.60	196.20	196.40	1,538,139
29th Jul 2025 (Tue)	193.00	198.60	193.00	198.00	1,019,366
28th Jul 2025 (Mon)	200.50	200.50	193.80	194.20	1,127,112

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
27th Aug 2025 2:01 pm	RNS	Holding(s) in Company
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 12:17 pm	RNS	Director/PDMR Shareholding
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 10:35 am	RNS	Holding(s) in Company
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 12:38 pm	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68