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	217.00p on 20-04-2026 at 12:38:14
Change	-3.60p -1.63%
Buy	217.00p
Sell	216.40p

Last Trade:	Buy 3.00 at 217.00p
Day's Volume:	420,448
Last Close:	220.60p
Open:	221.20p
ISIN:	GB0004915632

Day's Range	215.80p - 221.20p
52wk Range:	130.00p - 254.00p
Market Capitalisation:	£949.20m
VWAP:	216.83125p
Shares in Issue:	437.42m

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*	3	217.00p	SI Trade	13:38:14 - 20-Apr-26
Buy*	173	217.00p	Automatic Execution	13:38:14 - 20-Apr-26
Buy*	420	217.00p	Automatic Execution	13:38:14 - 20-Apr-26
Buy*	486	217.00p	Automatic Execution	13:38:14 - 20-Apr-26
Buy*	1,835	216.7894p	Ordinary	13:37:50 - 20-Apr-26
Buy*	487	216.60p	Automatic Execution	13:37:13 - 20-Apr-26
Buy*	1,049	216.60p	Automatic Execution	13:37:13 - 20-Apr-26
Buy*	95	216.40p	Automatic Execution	13:37:13 - 20-Apr-26
Buy*	185	216.40p	Automatic Execution	13:37:13 - 20-Apr-26
Buy*	1,000	216.40p	Automatic Execution	13:37:13 - 20-Apr-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Apr 2026 (Mon)	206.40	208.60	204.40	207.40	1,276,049
10th Apr 2026 (Fri)	210.80	210.80	206.40	209.00	1,516,902
9th Apr 2026 (Thu)	204.20	206.40	203.20	205.80	3,279,333
8th Apr 2026 (Wed)	201.60	209.40	199.00	206.80	1,822,998
7th Apr 2026 (Tue)	199.80	199.80	190.80	193.20	1,377,113
6th Apr 2026 (Mon)	195.60	195.60	195.60	195.60	0
3rd Apr 2026 (Fri)	195.60	195.60	195.60	195.60	0
2nd Apr 2026 (Thu)	193.00	196.60	190.00	195.60	1,538,535
1st Apr 2026 (Wed)	196.80	198.80	191.00	195.80	2,295,740
31st Mar 2026 (Tue)	190.00	195.00	186.80	190.60	3,062,156
30th Mar 2026 (Mon)	195.80	197.00	193.00	194.20	1,475,793
27th Mar 2026 (Fri)	205.00	205.00	197.00	197.00	952,357
26th Mar 2026 (Thu)	212.00	212.00	202.00	205.00	862,365
25th Mar 2026 (Wed)	207.50	208.50	204.50	206.50	1,037,377
24th Mar 2026 (Tue)	213.50	213.50	201.00	203.00	677,217
23rd Mar 2026 (Mon)	200.00	210.00	195.00	206.50	1,436,147
20th Mar 2026 (Fri)	201.00	209.00	201.00	203.50	1,838,104

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
17th Apr 2026 6:20 pm	RNS	Transaction in Own Shares
16th Apr 2026 6:00 pm	RNS	Holding(s) in Company
10th Apr 2026 6:10 pm	RNS	Transaction in Own Shares
1st Apr 2026 9:30 am	RNS	Total Voting Rights
27th Mar 2026 5:40 pm	RNS	Transaction in Own Shares
20th Mar 2026 5:34 pm	RNS	Transaction in Own Shares
20th Mar 2026 10:45 am	RNS	Director/PDMR Shareholding
16th Mar 2026 3:15 pm	RNS-R	UKâ€™s STEP fusion energy programme appoints Kier
16th Mar 2026 3:15 pm	RNS-R	UK’s STEP fusion energy programme appoints Kier
16th Mar 2026 9:20 am	RNS	Transaction in Own Shares

See more Kier regulatory news

FTSE 100 Latest

Value10,597.24

Change-70.39