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	308.00p on 02-10-2026 at 18:35:06
Change	1.40p 0.46%
Buy	307.20p
Sell	306.40p

Last Trade:	Sell 74.00 at 306.40p
Day's Volume:	985,008
Last Close:	308.00p
Open:	306.60p
ISIN:	GB0004915632

Day's Range	305.60p - 310.00p
52wk Range:	186.80p - 319.40p
Market Capitalisation:	£1.33b
VWAP:	307.58947p
Shares in Issue:	431.60m

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*	74	306.40p	Automatic Execution	16:29:57 - 02-Oct-26
Sell*	26	306.40p	Automatic Execution	16:29:55 - 02-Oct-26
Sell*	110	306.40p	Automatic Execution	16:29:55 - 02-Oct-26
Buy*	280	307.00p	Automatic Execution	16:29:50 - 02-Oct-26
Buy*	495	307.00p	Automatic Execution	16:29:50 - 02-Oct-26
Sell*	15	306.40p	Automatic Execution	16:29:50 - 02-Oct-26
Sell*	386	306.40p	Automatic Execution	16:29:50 - 02-Oct-26
Sell*	300	306.60p	Automatic Execution	16:29:50 - 02-Oct-26
Sell*	120	306.60p	Automatic Execution	16:29:50 - 02-Oct-26
Sell*	108	306.40p	Automatic Execution	16:29:50 - 02-Oct-26

See more Kier trades

Kier (KIE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	306.60	310.00	305.60	308.00	985,008
1st Oct 2026 (Thu)	306.20	309.00	300.80	306.60	1,535,005
30th Sep 2026 (Wed)	310.00	314.80	306.40	310.60	2,076,230
29th Sep 2026 (Tue)	316.00	317.60	308.00	310.20	1,305,463
28th Sep 2026 (Mon)	313.80	319.40	312.00	312.00	1,502,921
25th Sep 2026 (Fri)	308.00	313.00	306.00	309.00	1,183,934
24th Sep 2026 (Thu)	304.00	308.20	301.80	305.00	1,371,355
23rd Sep 2026 (Wed)	310.20	310.20	304.60	306.20	2,126,453
22nd Sep 2026 (Tue)	313.00	314.20	306.00	307.80	1,408,696
21st Sep 2026 (Mon)	311.00	318.80	311.00	313.20	3,373,763
18th Sep 2026 (Fri)	301.60	313.60	301.60	313.60	7,079,421
17th Sep 2026 (Thu)	287.40	300.60	287.40	300.00	5,898,959
16th Sep 2026 (Wed)	259.60	288.60	259.60	287.20	6,336,362
15th Sep 2026 (Tue)	259.00	262.20	250.80	257.60	2,745,747
14th Sep 2026 (Mon)	243.20	252.60	243.00	248.00	1,110,997
11th Sep 2026 (Fri)	240.00	246.60	240.00	246.60	699,367
10th Sep 2026 (Thu)	240.00	243.80	240.00	242.20	651,639
9th Sep 2026 (Wed)	248.60	249.20	242.40	244.40	919,814
8th Sep 2026 (Tue)	251.60	253.60	249.40	249.40	475,024
7th Sep 2026 (Mon)	251.80	254.00	250.40	250.40	536,922
4th Sep 2026 (Fri)	256.80	256.80	249.40	252.80	704,758
3rd Sep 2026 (Thu)	248.20	253.00	248.20	253.00	641,192

See more Kier price history

Date	Source	Headline
Kier (KIE) Regulatory News
2nd Oct 2026 6:15 pm	RNS	Transaction in Own Shares
2nd Oct 2026 3:15 pm	RNS	Annual Financial Report
30th Sep 2026 6:00 pm	RNS	Total Voting Rights
25th Sep 2026 6:10 pm	RNS	Transaction in Own Shares
23rd Sep 2026 2:00 pm	RNS	Holding(s) in Company
21st Sep 2026 6:25 pm	RNS	Director/PDMR Shareholding
18th Sep 2026 6:00 pm	RNS	Transaction in Own Shares
15th Sep 2026 7:00 am	RNS	Results for the year ended 30 June 2026
11th Sep 2026 6:10 pm	RNS	Transaction in Own Shares
4th Sep 2026 5:57 pm	RNS	Transaction in Own Shares

See more Kier regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68