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	239.50p on 26-02-2026 at 05:12:33
Change	0.00p 0%
Buy	238.50p
Sell	238.00p

Last Trade:	Buy 3,136.00 at 242.512p
Day's Volume:	0
Last Close:	239.50p
Open:	0.00p
ISIN:	GB0004915632

Day's Range	0.00p - 0.00p
52wk Range:	107.20p - 254.00p
Market Capitalisation:	£1.03b
VWAP:	0.00p
Shares in Issue:	431.95m

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*	3,136	242.512p	SI Trade Negotiated Trade	16:47:09 - 25-Feb-26
Buy*	182,568	239.50p	Suspected BUY Trade	16:35:13 - 25-Feb-26
Unknown*	0	238.50p	SI Trade	16:29:34 - 25-Feb-26
Sell*	257	238.00p	Automatic Execution	16:29:10 - 25-Feb-26
Sell*	155	238.00p	Automatic Execution	16:29:10 - 25-Feb-26
Unknown*	0	238.50p	SI Trade	16:28:01 - 25-Feb-26
Buy*	5	239.00p	SI Trade	16:27:27 - 25-Feb-26
Sell*	146	238.00p	Automatic Execution	16:27:27 - 25-Feb-26
Sell*	602	238.00p	Automatic Execution	16:27:27 - 25-Feb-26
Sell*	822	238.00p	Automatic Execution	16:27:27 - 25-Feb-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	239.50	239.50	239.50	239.50	0
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
20th Feb 2026 (Fri)	252.50	254.00	249.00	252.50	1,703,513
19th Feb 2026 (Thu)	248.00	251.50	245.00	250.50	2,246,407
18th Feb 2026 (Wed)	247.00	247.00	243.50	246.50	942,724
17th Feb 2026 (Tue)	244.00	246.00	240.00	246.00	600,935
16th Feb 2026 (Mon)	249.00	249.00	243.00	244.00	1,124,370
13th Feb 2026 (Fri)	245.50	247.00	238.00	247.00	1,380,355
12th Feb 2026 (Thu)	238.50	245.00	237.00	238.50	1,550,891
11th Feb 2026 (Wed)	231.00	238.00	228.00	237.00	1,321,956
10th Feb 2026 (Tue)	232.00	233.50	228.50	232.00	1,354,106
9th Feb 2026 (Mon)	231.00	232.00	226.50	231.50	640,456
6th Feb 2026 (Fri)	226.00	230.00	225.00	228.50	804,245
5th Feb 2026 (Thu)	230.00	230.00	224.50	226.00	1,278,022
4th Feb 2026 (Wed)	226.50	230.50	224.50	230.00	2,748,034
3rd Feb 2026 (Tue)	230.00	230.50	225.50	226.00	992,388
2nd Feb 2026 (Mon)	222.50	230.00	221.00	230.00	1,163,398
30th Jan 2026 (Fri)	222.50	225.00	222.50	223.50	1,691,745
29th Jan 2026 (Thu)	222.50	225.00	221.00	223.50	874,677
28th Jan 2026 (Wed)	217.50	224.00	217.50	220.50	451,289
27th Jan 2026 (Tue)	223.50	224.00	220.00	223.00	612,262
26th Jan 2026 (Mon)	227.50	227.50	222.50	222.50	884,025

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
23rd Feb 2026 5:15 pm	RNS	Holding(s) in Company
23rd Feb 2026 12:15 pm	RNS	Holding(s) in Company
20th Feb 2026 11:10 am	RNS	Holding(s) in Company
20th Feb 2026 11:09 am	RNS	Director/PDMR Shareholding
17th Feb 2026 11:00 am	RNS	Holding(s) in Company
13th Feb 2026 5:24 pm	RNS	Holding(s) in Company
10th Feb 2026 3:45 pm	RNS	Holding(s) in Company
5th Feb 2026 5:30 pm	RNS	Holding(s) in Company
3rd Feb 2026 4:30 pm	RNS	Holding(s) in Company
2nd Feb 2026 3:40 pm	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value10,806.41

Change125.82