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	215.80p on 21-04-2026 at 12:56:26
Change	1.20p 0.56%
Buy	216.20p
Sell	215.80p

Last Trade:	Sell 57.00 at 215.96p
Day's Volume:	681,788
Last Close:	214.60p
Open:	224.20p
ISIN:	GB0004915632

Day's Range	214.80p - 224.20p
52wk Range:	132.00p - 254.00p
Market Capitalisation:	£943.41m
VWAP:	215.81151p
Shares in Issue:	437.17m

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*	57	215.96p	Ordinary	13:56:24 - 21-Apr-26
Unknown*	0	216.20p	OTC Trade	13:55:56 - 21-Apr-26
Sell*	2,316	215.96p	Ordinary	13:53:30 - 21-Apr-26
Sell*	22	215.96p	Ordinary	13:53:18 - 21-Apr-26
Sell*	417	216.00p	Automatic Execution	13:49:50 - 21-Apr-26
Sell*	824	216.00p	Automatic Execution	13:49:50 - 21-Apr-26
Sell*	1,739	216.20p	Automatic Execution	13:49:50 - 21-Apr-26
Sell*	515	216.20p	Automatic Execution	13:49:50 - 21-Apr-26
Sell*	579	216.20p	Automatic Execution	13:49:50 - 21-Apr-26
Sell*	4,909	216.36p	Ordinary	13:49:28 - 21-Apr-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Mar 2026 (Tue)	190.00	195.00	186.80	190.60	3,062,156
30th Mar 2026 (Mon)	195.80	197.00	193.00	194.20	1,475,793
27th Mar 2026 (Fri)	205.00	205.00	197.00	197.00	952,357
26th Mar 2026 (Thu)	212.00	212.00	202.00	205.00	862,365
25th Mar 2026 (Wed)	207.50	208.50	204.50	206.50	1,037,377
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
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
16th Apr 2026 6:00 pm	RNS	Holding(s) in Company
10th Apr 2026 6:10 pm	RNS	Transaction in Own Shares
1st Apr 2026 9:30 am	RNS	Total Voting Rights
27th Mar 2026 5:40 pm	RNS	Transaction in Own Shares
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

See more Kier regulatory news

FTSE 100 Latest

Value10,570.23

Change-38.85