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	222.00p on 19-12-2025 at 12:33:51
Change	-3.00p -1.33%
Buy	222.00p
Sell	221.50p

Last Trade:	Unknown 0.00 at 222.00p
Day's Volume:	326,884
Last Close:	225.00p
Open:	225.50p
ISIN:	GB0004915632

Day's Range	221.50p - 225.50p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£958.93m
VWAP:	222.59259p
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
Unknown*	0	222.00p	SI Trade	12:33:50 - 19-Dec-25
Sell*	4,909	221.575p	Ordinary	12:32:44 - 19-Dec-25
Buy*	289	222.00p	Automatic Execution	12:27:34 - 19-Dec-25
Unknown*	0	221.50p	SI Trade	12:26:13 - 19-Dec-25
Sell*	907	221.75p	Ordinary	12:08:38 - 19-Dec-25
Buy*	65	222.00p	Automatic Execution	12:06:42 - 19-Dec-25
Buy*	600	222.00p	Automatic Execution	12:06:42 - 19-Dec-25
Buy*	584	222.00p	Automatic Execution	12:06:42 - 19-Dec-25
Buy*	19	222.00p	Automatic Execution	12:06:42 - 19-Dec-25
Buy*	22	222.00p	SI Trade	12:01:15 - 19-Dec-25

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	225.50	225.50	221.50	225.00	326,884
18th Dec 2025 (Thu)	213.50	225.00	213.50	225.00	1,514,101
17th Dec 2025 (Wed)	220.50	225.00	220.50	222.00	1,904,700
16th Dec 2025 (Tue)	220.50	221.00	217.00	220.50	1,792,811
15th Dec 2025 (Mon)	216.00	221.50	216.00	221.50	1,218,227
12th Dec 2025 (Fri)	215.00	219.50	214.00	214.50	1,519,556
11th Dec 2025 (Thu)	216.00	217.50	211.50	213.50	2,504,141
10th Dec 2025 (Wed)	226.50	226.50	216.50	216.50	1,776,412
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
18th Dec 2025 10:52 am	RNS	Holding(s) in Company
17th Dec 2025 8:00 am	RNS	Completion of £20m share buyback programme
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 5:07 pm	RNS	Holding(s) in Company
16th Dec 2025 5:06 pm	RNS	Director/PDMR Shareholding
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 5:04 pm	RNS	Director/PDMR Shareholding
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Kier regulatory news

FTSE 100 Latest

Value9,836.71

Change-1.06