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	213.00p on 08-05-2026 at 08:21:24
Change	0.20p 0.09%
Buy	213.20p
Sell	212.80p

Last Trade:	Buy 172.00 at 213.00p
Day's Volume:	191,925
Last Close:	212.80p
Open:	210.00p
ISIN:	GB0004915632

Day's Range	210.00p - 213.60p
52wk Range:	153.80p - 254.00p
Market Capitalisation:	£930.11m
VWAP:	212.84748p
Shares in Issue:	436.67m

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*	172	213.00p	Automatic Execution	09:21:23 - 08-May-26
Buy*	1,248	213.00p	Automatic Execution	09:21:23 - 08-May-26
Buy*	100	213.00p	Automatic Execution	09:21:23 - 08-May-26
Buy*	592	212.80p	Automatic Execution	09:20:22 - 08-May-26
Buy*	983	212.80p	Automatic Execution	09:20:22 - 08-May-26
Sell*	1,100	212.80p	Automatic Execution	09:20:22 - 08-May-26
Sell*	1,622	212.80p	Automatic Execution	09:20:22 - 08-May-26
Unknown*	9,340	213.00p	SI Trade	09:19:41 - 08-May-26
Sell*	800	212.884p	Ordinary	09:19:15 - 08-May-26
Unknown*	10	213.00p	Ordinary	09:18:55 - 08-May-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	215.00	216.00	212.60	212.80	1,334,489
6th May 2026 (Wed)	205.20	214.20	205.20	211.60	1,487,734
5th May 2026 (Tue)	202.20	206.40	202.20	203.20	1,202,052
4th May 2026 (Mon)	203.00	203.00	203.00	203.00	0
1st May 2026 (Fri)	205.00	205.00	200.80	203.00	672,605
30th Apr 2026 (Thu)	197.80	204.00	193.70	203.40	3,087,440
29th Apr 2026 (Wed)	208.20	208.20	195.20	195.70	4,229,496
28th Apr 2026 (Tue)	204.20	205.00	198.30	199.30	1,846,227
27th Apr 2026 (Mon)	210.20	210.20	204.80	204.80	1,154,565
24th Apr 2026 (Fri)	209.80	211.60	207.60	207.60	1,065,012
23rd Apr 2026 (Thu)	222.80	222.80	208.20	211.80	1,295,655
22nd Apr 2026 (Wed)	217.40	217.40	213.60	214.00	2,407,539
21st Apr 2026 (Tue)	224.20	224.20	213.40	214.00	1,042,098
20th Apr 2026 (Mon)	221.20	221.20	214.40	214.60	1,116,422
17th Apr 2026 (Fri)	215.80	221.60	211.40	220.60	4,647,524
16th Apr 2026 (Thu)	213.20	218.00	212.60	215.80	1,435,423
15th Apr 2026 (Wed)	213.00	217.40	212.60	214.00	1,671,031
14th Apr 2026 (Tue)	212.80	213.80	208.60	213.60	1,260,237
13th Apr 2026 (Mon)	206.40	208.60	204.40	207.40	1,276,049
10th Apr 2026 (Fri)	210.80	210.80	206.40	209.00	1,516,902
9th Apr 2026 (Thu)	204.20	206.40	203.20	205.80	3,279,333
8th Apr 2026 (Wed)	201.60	209.40	199.00	206.80	1,822,998

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
7th May 2026 9:30 am	RNS	Holding(s) in Company
1st May 2026 6:20 pm	RNS	Transaction in Own Shares
1st May 2026 11:45 am	RNS	Total Voting Rights
30th Apr 2026 5:44 pm	RNS	Holding(s) in Company
29th Apr 2026 6:16 pm	RNS	Holding(s) in Company
27th Apr 2026 3:18 pm	RNS	Holding(s) in Company
27th Apr 2026 3:17 pm	RNS	Holding(s) in Company
27th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding
24th Apr 2026 5:39 pm	RNS	Transaction in Own Shares
23rd Apr 2026 11:00 am	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value10,203.66

Change-73.29