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	223.50p on 30-01-2026 at 19:40:08
Change	0.00p 0%
Buy	223.50p
Sell	222.00p

Last Trade:	Buy 4,918.00 at 223.50p
Day's Volume:	1,691,745
Last Close:	223.50p
Open:	222.50p
ISIN:	GB0004915632

Day's Range	222.50p - 225.00p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£965.41m
VWAP:	223.91309p
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*	4,918	223.50p	Ordinary	16:38:17 - 30-Jan-26
Buy*	94,959	223.50p	Suspected BUY Trade	16:37:29 - 30-Jan-26
Buy*	104,469	223.50p	Suspected BUY Trade	16:37:03 - 30-Jan-26
Buy*	13,158	223.50p	SI Trade	16:35:23 - 30-Jan-26
Sell*	551,132	223.50p	Uncrossing Trade	16:35:23 - 30-Jan-26
Buy*	4,465	222.67p	Ordinary	16:28:37 - 30-Jan-26
Sell*	464	222.50p	Automatic Execution	16:27:24 - 30-Jan-26
Sell*	226	222.50p	Automatic Execution	16:27:24 - 30-Jan-26
Sell*	219	222.50p	Automatic Execution	16:27:24 - 30-Jan-26
Sell*	120	222.50p	Automatic Execution	16:27:24 - 30-Jan-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Jan 2026 (Fri)	223.00	225.50	221.00	223.50	1,564,342
22nd Jan 2026 (Thu)	220.00	225.00	219.50	223.00	1,165,312
21st Jan 2026 (Wed)	224.50	224.50	212.50	216.00	4,593,914
20th Jan 2026 (Tue)	231.00	231.00	218.50	219.00	825,121
19th Jan 2026 (Mon)	220.00	223.00	218.50	222.00	1,341,596
16th Jan 2026 (Fri)	214.00	224.00	214.00	224.00	1,310,954
15th Jan 2026 (Thu)	218.00	224.00	217.50	222.00	602,577
14th Jan 2026 (Wed)	219.00	219.00	215.00	217.00	665,551
13th Jan 2026 (Tue)	230.50	230.50	216.00	217.00	754,654
12th Jan 2026 (Mon)	229.50	229.50	222.50	223.50	4,188,176
9th Jan 2026 (Fri)	227.50	229.00	220.50	228.00	6,508,741
8th Jan 2026 (Thu)	227.50	228.00	225.00	227.00	781,436
7th Jan 2026 (Wed)	224.00	226.50	221.50	226.50	669,892
6th Jan 2026 (Tue)	222.00	226.00	220.00	224.00	938,539
5th Jan 2026 (Mon)	219.50	220.00	215.50	220.00	4,571,331
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
21st Jan 2026 5:30 pm	RNS	Holding(s) in Company
21st Jan 2026 3:00 pm	RNS	Holding(s) in Company
20th Jan 2026 3:20 pm	RNS	Director/PDMR Shareholding
20th Jan 2026 7:00 am	RNS	Trading Update
19th Jan 2026 3:00 pm	RNS	Holding(s) in Company
16th Jan 2026 5:00 pm	RNS	Holding(s) in Company
15th Jan 2026 4:30 pm	RNS	Holding(s) in Company
14th Jan 2026 5:15 pm	RNS	Holding(s) in Company
13th Jan 2026 3:00 pm	RNS	Holding(s) in Company
12th Jan 2026 5:00 pm	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78