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	224.00p on 16-01-2026 at 19:35:07
Change	2.00p 0.9%
Buy	224.50p
Sell	223.50p

Last Trade:	Sell 2,561.00 at 224.00p
Day's Volume:	1,310,954
Last Close:	224.00p
Open:	214.00p
ISIN:	GB0004915632

Day's Range	214.00p - 224.00p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£967.57m
VWAP:	222.13035p
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*	2,561	224.00p	SI Trade	16:35:02 - 16-Jan-26
Sell*	2,915	224.00p	SI Trade	16:35:02 - 16-Jan-26
Sell*	123	223.75p	SI Trade	16:29:51 - 16-Jan-26
Buy*	169	224.00p	Automatic Execution	16:29:29 - 16-Jan-26
Buy*	590	224.00p	Automatic Execution	16:28:16 - 16-Jan-26
Buy*	90	224.00p	Automatic Execution	16:28:16 - 16-Jan-26
Buy*	34	224.00p	Automatic Execution	16:28:16 - 16-Jan-26
Sell*	155	223.50p	SI Trade	16:27:30 - 16-Jan-26
Sell*	670	223.50p	Automatic Execution	16:27:19 - 16-Jan-26
Sell*	1,530	223.50p	Automatic Execution	16:27:19 - 16-Jan-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Dec 2025 (Fri)	225.50	225.50	221.00	223.50	1,446,305
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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
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
5th Jan 2026 5:00 pm	RNS	Holding(s) in Company
5th Jan 2026 3:00 pm	RNS	Holding(s) in Company
5th Jan 2026 3:00 pm	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65