Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kier (KIE) Share Price

Price 208.50p on 18-07-2025 at 18:50:07
Change 3.00p 1.46%
Buy 209.00p
Sell 208.00p
Buy / Sell KIE Shares
Last Trade: Buy 289,056.00 at 208.50p
Day's Volume: 2,460,782
Last Close: 208.50p
Open: 202.50p
ISIN: GB0004915632
Day's Range 202.50p - 209.50p
52wk Range: 107.20p - 215.00p
Market Capitalisation: £909.33m
VWAP: 207.3078p
Shares in Issue: 436.13m

Kier (KIE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 289,056 208.50p Suspected BUY Trade
16:35:07 - 18-Jul-25
Sell* 45 208.50p Automatic Execution
16:29:41 - 18-Jul-25
Buy* 952 208.519p Ordinary
16:29:07 - 18-Jul-25
Sell* 15 208.00p SI Trade
16:28:44 - 18-Jul-25
Sell* 527 208.50p Automatic Execution
16:27:06 - 18-Jul-25
Sell* 500 208.50p Automatic Execution
16:27:06 - 18-Jul-25
Sell* 1,800 208.50p Automatic Execution
16:27:06 - 18-Jul-25
Sell* 393 208.50p Automatic Execution
16:27:06 - 18-Jul-25
Sell* 97 208.50p Automatic Execution
16:27:06 - 18-Jul-25
Sell* 97 208.50p Automatic Execution
16:27:06 - 18-Jul-25
See more Kier trades

Kier (KIE) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 202.50 209.50 202.50 208.50 2,460,782
17th Jul 2025 (Thu) 201.00 207.50 201.00 205.50 1,645,983
16th Jul 2025 (Wed) 206.00 207.50 203.50 203.50 1,596,554
15th Jul 2025 (Tue) 201.00 206.50 201.00 203.00 1,116,085
14th Jul 2025 (Mon) 201.00 208.00 201.00 207.00 695,974
11th Jul 2025 (Fri) 198.40 205.00 198.40 204.00 808,578
10th Jul 2025 (Thu) 204.00 207.50 200.50 203.00 755,535
9th Jul 2025 (Wed) 195.60 207.50 195.60 202.50 3,461,200
8th Jul 2025 (Tue) 198.00 207.00 198.00 204.50 982,902
7th Jul 2025 (Mon) 203.50 203.50 200.50 200.50 621,962
4th Jul 2025 (Fri) 202.00 202.00 196.40 201.00 909,375
3rd Jul 2025 (Thu) 201.00 201.50 196.40 201.00 1,057,150
2nd Jul 2025 (Wed) 204.00 207.50 199.00 200.50 3,122,846
1st Jul 2025 (Tue) 208.00 211.00 206.50 206.50 1,666,088
30th Jun 2025 (Mon) 214.50 215.00 203.50 209.00 2,612,185
27th Jun 2025 (Fri) 201.00 214.50 199.00 214.50 7,375,753
26th Jun 2025 (Thu) 196.20 200.50 196.20 200.50 1,707,440
25th Jun 2025 (Wed) 192.20 197.20 192.20 195.20 2,783,737
24th Jun 2025 (Tue) 196.20 200.50 194.20 194.80 10,377,090
23rd Jun 2025 (Mon) 190.60 195.00 190.60 194.40 4,706,773
20th Jun 2025 (Fri) 190.60 192.20 186.80 191.20 3,040,786
19th Jun 2025 (Thu) 188.40 190.20 186.40 186.40 1,893,060
See more Kier price history

Kier (KIE) Regulatory News

Date Source Headline
18th Jul 2025 7:00 am RNS Transaction in Own Shares
17th Jul 2025 7:00 am RNS Transaction in Own Shares
16th Jul 2025 7:00 am RNS Transaction in Own Shares
15th Jul 2025 7:00 am RNS Transaction in Own Shares
14th Jul 2025 7:00 am RNS Transaction in Own Shares
11th Jul 2025 7:00 am RNS Transaction in Own Shares
10th Jul 2025 7:00 am RNS Transaction in Own Shares
9th Jul 2025 7:00 am RNS Transaction in Own Shares
8th Jul 2025 7:00 am RNS Transaction in Own Shares
7th Jul 2025 7:00 am RNS Transaction in Own Shares
See more Kier regulatory news

Kier (KIE) Share News

UK earnings, trading statements calendar - next 7 days

15th Jul 2025 11:55

Read More

DIRECTOR DEALINGS: Burberry and Vodafone CEOs buy shares

27th Jun 2025 14:18

(Alliance News) - The following is a round-up of share dealings by London-listed company directors and managers announced this week and not separately reported by Alliance News: Read More

IN BRIEF: Kier raises operating profit margin target on strong orders

3rd Jun 2025 10:09

Kier Group PLC - Salford, England-based infrastructure services, construction and property group - Continues to trade well and in line with board expectations in the four months that ended April 30. Kier's financial year ends on June 30, and it is holding a capital markets event on Tuesday. Order book is steady at GBP11 billion, similar to where it stood at the end of December and up from GBP10.8 billion in June last year. This excludes long-term framework positions, which represent additional opportunities, the company says. Kier has secured 80% of its expected revenue for financial 2026. Read More

UK dividends calendar - next 7 days

27th May 2025 16:18

Read More

UK dividends calendar - next 7 days

17th Apr 2025 13:23

Read More

See more Kier news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered