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	204.60p on 14-05-2026 at 07:57:15
Change	1.80p 0.89%
Buy	204.80p
Sell	204.40p

Last Trade:	Buy 643.00 at 204.60p
Day's Volume:	42,188
Last Close:	202.80p
Open:	198.00p
ISIN:	GB0004915632

Day's Range	198.00p - 204.80p
52wk Range:	155.60p - 254.00p
Market Capitalisation:	£893.20m
VWAP:	204.43989p
Shares in Issue:	436.56m

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*	643	204.60p	Automatic Execution	08:57:14 - 14-May-26
Sell*	381	204.60p	Automatic Execution	08:57:12 - 14-May-26
Sell*	1,579	204.60p	Automatic Execution	08:57:12 - 14-May-26
Sell*	1,036	204.60p	Automatic Execution	08:55:06 - 14-May-26
Sell*	2,025	204.60p	Automatic Execution	08:55:06 - 14-May-26
Sell*	148	204.60p	Automatic Execution	08:55:06 - 14-May-26
Sell*	1,557	204.60p	Automatic Execution	08:55:06 - 14-May-26
Sell*	293	204.60p	Automatic Execution	08:55:06 - 14-May-26
Sell*	338	204.60p	Automatic Execution	08:55:06 - 14-May-26
Buy*	2	204.79933p	SI Trade Negotiated Trade	08:55:00 - 14-May-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	210.00	210.00	201.20	202.80	1,048,977
12th May 2026 (Tue)	205.80	209.00	203.80	205.20	1,382,721
11th May 2026 (Mon)	219.40	219.40	208.60	211.20	986,022
8th May 2026 (Fri)	210.00	215.20	210.00	211.80	1,234,552
7th May 2026 (Thu)	215.00	216.00	212.60	212.80	1,334,489
6th May 2026 (Wed)	205.20	214.20	205.20	211.60	1,487,734
5th May 2026 (Tue)	202.20	206.40	202.20	203.20	1,202,052
4th May 2026 (Mon)	203.00	203.00	203.00	203.00	0
1st May 2026 (Fri)	205.00	205.00	200.80	203.00	672,605
30th Apr 2026 (Thu)	197.80	204.00	193.70	203.40	3,087,440
29th Apr 2026 (Wed)	208.20	208.20	195.20	195.70	4,229,496
28th Apr 2026 (Tue)	204.20	205.00	198.30	199.30	1,846,227
27th Apr 2026 (Mon)	210.20	210.20	204.80	204.80	1,154,565
24th Apr 2026 (Fri)	209.80	211.60	207.60	207.60	1,065,012
23rd Apr 2026 (Thu)	222.80	222.80	208.20	211.80	1,295,655
22nd Apr 2026 (Wed)	217.40	217.40	213.60	214.00	2,407,539
21st Apr 2026 (Tue)	224.20	224.20	213.40	214.00	1,042,098
20th Apr 2026 (Mon)	221.20	221.20	214.40	214.60	1,116,422
17th Apr 2026 (Fri)	215.80	221.60	211.40	220.60	4,647,524
16th Apr 2026 (Thu)	213.20	218.00	212.60	215.80	1,435,423
15th Apr 2026 (Wed)	213.00	217.40	212.60	214.00	1,671,031
14th Apr 2026 (Tue)	212.80	213.80	208.60	213.60	1,260,237

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
13th May 2026 10:45 am	RNS	Holding(s) in Company
11th May 2026 6:16 pm	RNS	Holding(s) in Company
11th May 2026 6:15 pm	RNS	Holding(s) in Company
8th May 2026 6:20 pm	RNS	Transaction in Own Shares
7th May 2026 9:30 am	RNS	Holding(s) in Company
1st May 2026 6:20 pm	RNS	Transaction in Own Shares
1st May 2026 11:45 am	RNS	Total Voting Rights
30th Apr 2026 5:44 pm	RNS	Holding(s) in Company
29th Apr 2026 6:16 pm	RNS	Holding(s) in Company
27th Apr 2026 3:18 pm	RNS	Holding(s) in Company

See more Kier regulatory news

FTSE 100 Latest

Value10,320.02

Change-5.33