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 31-12-2025 at 14:55:06
Change	-0.50p -0.22%
Buy	223.00p
Sell	222.00p

Last Trade:	Sell 343,438.00 at 222.00p
Day's Volume:	429,363
Last Close:	222.00p
Open:	222.50p
ISIN:	GB0004915632

Day's Range	220.00p - 223.00p
52wk Range:	107.20p - 235.50p
Market Capitalisation:	£958.93m
VWAP:	221.9134p
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*	343,438	222.00p	Uncrossing Trade	12:35:04 - 31-Dec-25
Sell*	200	222.50p	Automatic Execution	12:28:54 - 31-Dec-25
Sell*	56	222.50p	Automatic Execution	12:28:54 - 31-Dec-25
Sell*	377	222.50p	Automatic Execution	12:19:25 - 31-Dec-25
Sell*	583	222.50p	Automatic Execution	12:19:25 - 31-Dec-25
Sell*	2,250	222.749p	Negotiated Trade	12:14:10 - 31-Dec-25
Buy*	700	222.50p	Automatic Execution	12:10:23 - 31-Dec-25
Buy*	1,600	222.50p	Automatic Execution	12:10:19 - 31-Dec-25
Sell*	112	222.00p	Automatic Execution	11:59:08 - 31-Dec-25
Sell*	767	222.00p	Automatic Execution	11:59:08 - 31-Dec-25

See more Kier trades

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

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
22nd Dec 2025 4:37 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 4:37 pm	RNS	Director/PDMR Shareholding
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

See more Kier regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33