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	220.50p on 28-01-2026 at 19:40:07
Change	-2.50p -1.12%
Buy	222.00p
Sell	221.50p

Last Trade:	Sell 177,271.00 at 220.50p
Day's Volume:	451,289
Last Close:	220.50p
Open:	217.50p
ISIN:	GB0004915632

Day's Range	217.50p - 224.00p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£952.46m
VWAP:	221.67697p
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*	177,271	220.50p	Uncrossing Trade	16:35:22 - 28-Jan-26
Sell*	1,641	221.50p	SI Trade	16:29:22 - 28-Jan-26
Sell*	123	221.50p	SI Trade	16:25:42 - 28-Jan-26
Buy*	44	222.50p	SI Trade	16:18:37 - 28-Jan-26
Buy*	15,000	222.284p	Suspected BUY Trade	16:18:31 - 28-Jan-26
Sell*	485	221.85p	Ordinary	16:17:54 - 28-Jan-26
Buy*	100	222.00p	Automatic Execution	16:16:48 - 28-Jan-26
Buy*	438	222.00p	Automatic Execution	16:16:48 - 28-Jan-26
Buy*	175	222.00p	Automatic Execution	16:16:48 - 28-Jan-26
Buy*	2,196	222.00p	Automatic Execution	16:16:48 - 28-Jan-26

See more Kier trades

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

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

Value10,154.43

Change-53.37