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	205.50p on 25-03-2026 at 08:51:51
Change	2.50p 1.23%
Buy	206.00p
Sell	205.00p

Last Trade:	Buy 100,000.00 at 206.00p
Day's Volume:	141,213
Last Close:	203.00p
Open:	207.50p
ISIN:	GB0004915632

Day's Range	204.50p - 207.50p
52wk Range:	107.20p - 254.00p
Market Capitalisation:	£900.23m
VWAP:	206.05686p
Shares in Issue:	438.07m

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*	100,000	206.00p	Suspected BUY Trade	08:51:50 - 25-Mar-26
Buy*	135	205.50p	Automatic Execution	08:50:36 - 25-Mar-26
Sell*	7	205.00p	Automatic Execution	08:49:06 - 25-Mar-26
Sell*	413	205.00p	Automatic Execution	08:48:42 - 25-Mar-26
Sell*	645	205.00p	Automatic Execution	08:48:42 - 25-Mar-26
Buy*	251	205.50p	Automatic Execution	08:47:13 - 25-Mar-26
Buy*	436	205.00p	Automatic Execution	08:46:31 - 25-Mar-26
Buy*	870	205.00p	Automatic Execution	08:46:31 - 25-Mar-26
Sell*	1,689	204.50p	Automatic Execution	08:46:31 - 25-Mar-26
Sell*	2,457	204.50p	Automatic Execution	08:46:31 - 25-Mar-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Mar 2026 (Wed)	207.50	207.50	204.50	203.00	141,213
24th Mar 2026 (Tue)	213.50	213.50	201.00	203.00	677,217
23rd Mar 2026 (Mon)	200.00	210.00	195.00	206.50	1,436,147
20th Mar 2026 (Fri)	201.00	209.00	201.00	203.50	1,838,104
19th Mar 2026 (Thu)	221.50	221.50	201.00	205.00	1,806,772
18th Mar 2026 (Wed)	210.00	217.00	209.50	209.50	1,447,877
17th Mar 2026 (Tue)	213.50	217.00	213.00	213.00	1,387,874
16th Mar 2026 (Mon)	213.00	217.00	211.50	214.00	1,361,978
13th Mar 2026 (Fri)	215.00	217.50	213.00	214.00	903,049
12th Mar 2026 (Thu)	226.50	226.50	214.50	215.50	859,865
11th Mar 2026 (Wed)	214.50	221.50	213.00	218.00	1,294,666
10th Mar 2026 (Tue)	218.50	220.00	211.50	216.00	1,193,027
9th Mar 2026 (Mon)	208.50	211.00	204.00	208.00	1,879,948
6th Mar 2026 (Fri)	214.00	218.00	211.50	215.50	1,490,104
5th Mar 2026 (Thu)	226.00	226.50	215.50	215.50	1,350,793
4th Mar 2026 (Wed)	225.00	227.50	220.50	223.00	1,530,846
3rd Mar 2026 (Tue)	232.50	238.00	223.00	226.50	2,731,480
2nd Mar 2026 (Mon)	236.50	237.00	227.00	235.00	1,717,571
27th Feb 2026 (Fri)	241.50	244.00	238.00	238.00	2,238,272
26th Feb 2026 (Thu)	239.00	240.00	234.50	240.00	747,356
25th Feb 2026 (Wed)	245.50	246.00	237.50	239.50	617,879

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
20th Mar 2026 5:34 pm	RNS	Transaction in Own Shares
20th Mar 2026 10:45 am	RNS	Director/PDMR Shareholding
16th Mar 2026 3:15 pm	RNS-R	UKâ€™s STEP fusion energy programme appoints Kier
16th Mar 2026 3:15 pm	RNS-R	UK’s STEP fusion energy programme appoints Kier
16th Mar 2026 9:20 am	RNS	Transaction in Own Shares
16th Mar 2026 9:20 am	RNS	Transaction in Own Shares
13th Mar 2026 9:25 am	RNS	Transaction in Own Shares
13th Mar 2026 9:25 am	RNS	Transaction in Own Shares
12th Mar 2026 9:33 am	RNS	Transaction in Own Shares
11th Mar 2026 3:53 pm	RNS	Director/PDMR Shareholding

See more Kier regulatory news

FTSE 100 Latest

Value10,063.37

Change98.21