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	216.00p on 21-01-2026 at 19:40:07
Change	-3.00p -1.37%
Buy	217.50p
Sell	217.00p

Last Trade:	Sell 5,191.00 at 216.00p
Day's Volume:	4,593,914
Last Close:	216.00p
Open:	224.50p
ISIN:	GB0004915632

Day's Range	212.50p - 224.50p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£933.02m
VWAP:	222.49807p
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*	5,191	216.00p	SI Trade	16:35:24 - 21-Jan-26
Sell*	1,390	216.00p	SI Trade	16:35:24 - 21-Jan-26
Sell*	208	216.00p	Automatic Execution	16:35:24 - 21-Jan-26
Sell*	207	216.00p	Automatic Execution	16:35:24 - 21-Jan-26
Sell*	350,177	216.00p	Uncrossing Trade	16:35:24 - 21-Jan-26
Sell*	158	217.00p	Automatic Execution	16:29:21 - 21-Jan-26
Buy*	1,400	217.00p	Automatic Execution	16:27:58 - 21-Jan-26
Sell*	188	216.50p	SI Trade	16:27:46 - 21-Jan-26
Buy*	1,400	217.00p	Automatic Execution	16:27:45 - 21-Jan-26
Buy*	952	217.00p	Automatic Execution	16:27:45 - 21-Jan-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
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
8th Jan 2026 4:30 pm	RNS	Holding(s) in Company
7th Jan 2026 5:00 pm	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31