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	218.00p on 02-12-2025 at 17:10:07
Change	-2.50p -1.13%
Buy	216.00p
Sell	215.50p

Last Trade:	Buy 309,990.00 at 218.00p
Day's Volume:	1,257,649
Last Close:	218.00p
Open:	220.00p
ISIN:	GB0004915632

Day's Range	215.00p - 222.00p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£945.43m
VWAP:	218.70585p
Shares in Issue:	433.68m

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*	309,990	218.00p	Suspected BUY Trade	16:35:14 - 02-Dec-25
Buy*	186	216.00p	Automatic Execution	16:29:14 - 02-Dec-25
Buy*	1,074	216.00p	Automatic Execution	16:29:14 - 02-Dec-25
Buy*	1	216.00p	SI Trade	16:28:04 - 02-Dec-25
Sell*	4,909	215.617p	Negotiated Trade	16:27:51 - 02-Dec-25
Sell*	543	215.50p	Automatic Execution	16:24:11 - 02-Dec-25
Sell*	373	215.50p	Automatic Execution	16:24:11 - 02-Dec-25
Sell*	809	215.50p	Automatic Execution	16:24:11 - 02-Dec-25
Sell*	641	215.50p	Automatic Execution	16:24:11 - 02-Dec-25
Sell*	2	215.50p	Automatic Execution	16:24:11 - 02-Dec-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Nov 2025 (Fri)	217.50	217.50	208.50	208.50	1,653,508
6th Nov 2025 (Thu)	213.00	214.00	209.00	210.00	1,045,666
5th Nov 2025 (Wed)	214.50	215.00	210.00	213.50	702,275
4th Nov 2025 (Tue)	214.00	215.50	211.00	213.00	797,798
3rd Nov 2025 (Mon)	217.50	217.50	212.00	215.50	1,084,583

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
1st Dec 2025 5:54 pm	RNS	Holding(s) in Company
1st Dec 2025 5:52 pm	RNS	Holding(s) in Company
1st Dec 2025 12:21 pm	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Kier regulatory news

FTSE 100 Latest

Value9,701.80

Change-0.73