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	216.50p on 02-01-2026 at 19:40:07
Change	-5.50p -2.48%
Buy	218.50p
Sell	217.50p

Last Trade:	Sell 172,488.00 at 216.50p
Day's Volume:	658,647
Last Close:	216.50p
Open:	223.50p
ISIN:	GB0004915632

Day's Range	213.00p - 223.50p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£935.18m
VWAP:	215.84556p
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
Sell*	172,488	216.50p	Uncrossing Trade	16:35:18 - 02-Jan-26
Buy*	4	218.50p	SI Trade	16:28:33 - 02-Jan-26
Sell*	243	218.00p	Automatic Execution	16:28:13 - 02-Jan-26
Sell*	41	218.00p	Automatic Execution	16:28:13 - 02-Jan-26
Sell*	1,055	218.00p	Automatic Execution	16:28:13 - 02-Jan-26
Sell*	19	217.50p	SI Trade	16:25:55 - 02-Jan-26
Sell*	284	218.00p	Automatic Execution	16:22:46 - 02-Jan-26
Sell*	561	218.00p	Automatic Execution	16:22:46 - 02-Jan-26
Sell*	1,055	218.00p	Automatic Execution	16:22:46 - 02-Jan-26
Buy*	446	218.00p	Automatic Execution	16:21:48 - 02-Jan-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	223.50	223.50	213.00	216.50	658,647
1st Jan 2026 (Thu)	222.00	222.00	222.00	222.00	0
31st Dec 2025 (Wed)	222.50	223.00	220.00	222.00	429,363
30th Dec 2025 (Tue)	224.00	224.00	220.50	222.50	411,703
29th Dec 2025 (Mon)	225.50	225.50	219.00	222.00	1,235,202
26th Dec 2025 (Fri)	223.50	223.50	223.50	223.50	0
25th Dec 2025 (Thu)	223.50	223.50	223.50	223.50	0
24th Dec 2025 (Wed)	215.50	227.00	215.50	223.50	139,405
23rd Dec 2025 (Tue)	225.50	226.00	222.50	226.00	531,843
22nd Dec 2025 (Mon)	222.00	224.50	220.50	224.50	6,515,246
19th Dec 2025 (Fri)	225.50	225.50	221.00	223.50	1,446,305
18th Dec 2025 (Thu)	213.50	225.00	213.50	225.00	1,514,101
17th Dec 2025 (Wed)	220.50	225.00	220.50	222.00	1,904,700
16th Dec 2025 (Tue)	220.50	221.00	217.00	220.50	1,792,811
15th Dec 2025 (Mon)	216.00	221.50	216.00	221.50	1,218,227
12th Dec 2025 (Fri)	215.00	219.50	214.00	214.50	1,519,556
11th Dec 2025 (Thu)	216.00	217.50	211.50	213.50	2,504,141
10th Dec 2025 (Wed)	226.50	226.50	216.50	216.50	1,776,412
9th Dec 2025 (Tue)	226.50	226.50	216.00	219.50	3,231,755
8th Dec 2025 (Mon)	219.00	219.00	216.00	217.50	1,178,632
5th Dec 2025 (Fri)	220.00	224.00	217.50	218.50	2,446,350

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
2nd Jan 2026 11:05 am	RNS	Block listing Interim Review
2nd Jan 2026 11:00 am	RNS	Total Voting Rights
22nd Dec 2025 4:37 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 4:37 pm	RNS	Director/PDMR Shareholding
18th Dec 2025 10:52 am	RNS	Holding(s) in Company
17th Dec 2025 8:00 am	RNS	Completion of £20m share buyback programme
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 5:07 pm	RNS	Holding(s) in Company
16th Dec 2025 5:06 pm	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Kier regulatory news

FTSE 100 Latest

Value9,951.14

Change19.76