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	219.50p on 09-12-2025 at 17:40:07
Change	2.00p 0.92%
Buy	218.50p
Sell	217.50p

Last Trade:	Unknown 239,000.00 at 219.50p
Day's Volume:	3,231,755
Last Close:	219.50p
Open:	226.50p
ISIN:	GB0004915632

Day's Range	216.00p - 226.50p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£949.69m
VWAP:	218.37751p
Shares in Issue:	432.66m

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
Unknown*	239,000	219.50p	SI Trade	16:40:07 - 09-Dec-25
Sell*	513	219.50p	Automatic Execution	16:37:48 - 09-Dec-25
Sell*	8,232	219.50p	Automatic Execution	16:37:48 - 09-Dec-25
Sell*	385,235	219.50p	Uncrossing Trade	16:35:07 - 09-Dec-25
Buy*	508	218.50p	Automatic Execution	16:28:07 - 09-Dec-25
Sell*	80	218.00p	Automatic Execution	16:28:07 - 09-Dec-25
Sell*	100	218.00p	Automatic Execution	16:28:07 - 09-Dec-25
Sell*	1,100	218.00p	Automatic Execution	16:28:07 - 09-Dec-25
Sell*	1,294	218.00p	Automatic Execution	16:28:07 - 09-Dec-25
Sell*	125	218.00p	Automatic Execution	16:28:07 - 09-Dec-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Dec 2025 (Thu)	225.50	225.50	216.00	220.00	1,827,387
3rd Dec 2025 (Wed)	226.00	226.00	214.00	215.50	2,814,779
2nd Dec 2025 (Tue)	220.00	222.00	215.00	218.00	1,257,649
1st Dec 2025 (Mon)	224.50	224.50	217.00	220.50	1,163,815
28th Nov 2025 (Fri)	224.00	226.00	222.50	224.50	703,449
27th Nov 2025 (Thu)	220.00	223.00	217.50	222.00	678,486
26th Nov 2025 (Wed)	213.00	217.50	211.50	217.50	964,009
25th Nov 2025 (Tue)	212.50	213.00	205.50	213.00	845,457
24th Nov 2025 (Mon)	204.50	209.00	204.00	209.00	1,494,183
21st Nov 2025 (Fri)	200.00	204.00	200.00	203.00	1,223,565
20th Nov 2025 (Thu)	212.50	212.50	204.00	205.50	1,054,714
19th Nov 2025 (Wed)	206.00	207.00	203.00	204.50	1,125,164
18th Nov 2025 (Tue)	202.50	208.00	202.50	206.00	1,002,488
17th Nov 2025 (Mon)	210.50	213.50	207.50	209.50	891,823
14th Nov 2025 (Fri)	203.00	212.00	203.00	211.50	2,017,643
13th Nov 2025 (Thu)	212.00	215.50	209.00	210.00	1,571,487
12th Nov 2025 (Wed)	221.50	221.50	212.50	213.50	1,100,789
11th Nov 2025 (Tue)	217.50	218.00	215.00	215.50	773,191
10th Nov 2025 (Mon)	217.00	219.50	212.50	216.00	879,121

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 4:18 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 3:26 pm	RNS	Director/PDMR Shareholding
2nd Dec 2025 7:00 am	RNS	Chief Financial Officer succession
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 5:54 pm	RNS	Holding(s) in Company
1st Dec 2025 5:52 pm	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08