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	206.00p on 18-11-2025 at 19:20:07
Change	-3.50p -1.67%
Buy	206.00p
Sell	205.00p

Last Trade:	Sell 205,018.00 at 206.00p
Day's Volume:	1,002,488
Last Close:	206.00p
Open:	202.50p
ISIN:	GB0004915632

Day's Range	202.50p - 208.00p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£894.95m
VWAP:	206.33145p
Shares in Issue:	434.44m

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*	205,018	206.00p	Uncrossing Trade	16:35:09 - 18-Nov-25
Buy*	90	206.00p	SI Trade	16:26:28 - 18-Nov-25
Buy*	1,500	205.50p	Automatic Execution	16:24:26 - 18-Nov-25
Buy*	719	205.50p	Automatic Execution	16:24:26 - 18-Nov-25
Buy*	650	205.50p	Automatic Execution	16:24:26 - 18-Nov-25
Buy*	880	205.50p	Automatic Execution	16:24:26 - 18-Nov-25
Buy*	3,000	205.2798p	Ordinary	16:23:12 - 18-Nov-25
Buy*	120	205.50p	Automatic Execution	16:19:11 - 18-Nov-25
Sell*	2,231	205.21p	Ordinary	16:18:18 - 18-Nov-25
Buy*	30	205.469p	Suspected BUY Trade	16:17:38 - 18-Nov-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	202.50	208.00	202.50	206.00	1,002,488
17th Nov 2025 (Mon)	210.50	213.50	207.50	209.50	891,823
14th Nov 2025 (Fri)	203.00	212.00	203.00	211.50	2,017,643
13th Nov 2025 (Thu)	212.00	215.50	209.00	210.00	1,571,487
12th Nov 2025 (Wed)	221.50	221.50	212.50	213.50	1,100,789
11th Nov 2025 (Tue)	217.50	218.00	215.00	215.50	773,191
10th Nov 2025 (Mon)	217.00	219.50	212.50	216.00	879,121
7th Nov 2025 (Fri)	217.50	217.50	208.50	208.50	1,653,508
6th Nov 2025 (Thu)	213.00	214.00	209.00	210.00	1,045,666
5th Nov 2025 (Wed)	214.50	215.00	210.00	213.50	702,275
4th Nov 2025 (Tue)	214.00	215.50	211.00	213.00	797,798
3rd Nov 2025 (Mon)	217.50	217.50	212.00	215.50	1,084,583
31st Oct 2025 (Fri)	218.50	221.00	216.00	216.50	1,105,453
30th Oct 2025 (Thu)	221.00	224.00	218.50	219.00	2,070,842
29th Oct 2025 (Wed)	234.00	234.00	225.50	227.00	1,272,745
28th Oct 2025 (Tue)	228.50	229.50	225.50	229.00	866,070
27th Oct 2025 (Mon)	230.00	231.00	226.50	228.50	991,377
24th Oct 2025 (Fri)	229.50	229.50	221.50	227.00	2,295,060
23rd Oct 2025 (Thu)	222.00	226.00	222.00	225.00	986,118
22nd Oct 2025 (Wed)	218.50	224.50	218.50	222.50	2,345,739
21st Oct 2025 (Tue)	222.00	222.50	217.00	219.00	1,150,885
20th Oct 2025 (Mon)	220.50	223.00	220.00	222.00	1,150,005

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 11:17 am	RNS	Transaction in Own Shares - Replacement
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 3:30 pm	RNS	Result of AGM
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	AGM Trading Update
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 10:23 am	RNS	Holding(s) in Company
11th Nov 2025 10:22 am	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13