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	203.00p on 01-05-2026 at 15:51:00
Change	-0.40p -0.2%
Buy	204.20p
Sell	203.80p

Last Trade:	Buy 8,420.00 at 203.016p
Day's Volume:	672,601
Last Close:	203.00p
Open:	205.00p
ISIN:	GB0004915632

Day's Range	200.80p - 205.00p
52wk Range:	150.00p - 254.00p
Market Capitalisation:	£886.95m
VWAP:	202.84849p
Shares in Issue:	436.92m

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*	8,420	203.016p	SI Trade Negotiated Trade	16:47:03 - 01-May-26
Sell*	112,688	203.00p	Uncrossing Trade	16:35:22 - 01-May-26
Buy*	1,419	204.00p	Automatic Execution	16:29:53 - 01-May-26
Buy*	4	204.00p	Automatic Execution	16:29:53 - 01-May-26
Buy*	1,080	204.00p	Automatic Execution	16:29:53 - 01-May-26
Buy*	206	204.00p	Automatic Execution	16:29:53 - 01-May-26
Buy*	155	204.00p	Automatic Execution	16:29:53 - 01-May-26
Buy*	5	204.20p	SI Trade	16:29:41 - 01-May-26
Sell*	870	204.00p	Automatic Execution	16:28:28 - 01-May-26
Sell*	7	204.00p	Automatic Execution	16:26:56 - 01-May-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Apr 2026 (Tue)	199.80	199.80	190.80	193.20	1,377,113
6th Apr 2026 (Mon)	195.60	195.60	195.60	195.60	0
3rd Apr 2026 (Fri)	195.60	195.60	195.60	195.60	0
2nd Apr 2026 (Thu)	193.00	196.60	190.00	195.60	1,538,535
1st Apr 2026 (Wed)	196.80	198.80	191.00	195.80	2,295,740

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
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
20th Apr 2026 5:20 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 5:20 pm	RNS	Holding(s) in Company
17th Apr 2026 6:20 pm	RNS	Transaction in Own Shares

See more Kier regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89