Kier Group PLC (KIE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/05/2026 | 15:40:25 | 203.60p | 11 | £22.40 | Off-book | Sell | SI |
| 22/05/2026 | 15:35:04 | 203.60p | 945 | £1,924.02 | Off-book | Sell | SI |
| 22/05/2026 | 15:29:53 | 203.80p | 148 | £301.62 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:53 | 203.80p | 271 | £552.30 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:53 | 203.60p | 61 | £124.20 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:50 | 203.80p | 750 | £1,528.50 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:39 | 204.20p | 50 | £102.10 | Off-book | Buy | SI |
| 22/05/2026 | 15:29:01 | 204.20p | 16 | £32.67 | Off-book | Buy | SI |
| 22/05/2026 | 15:28:05 | 204.00p | 500 | £1,020.00 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:05 | 204.00p | 450 | £918.00 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:05 | 204.00p | 812 | £1,656.48 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:02 | 204.00p | 772 | £1,574.88 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:02 | 204.00p | 532 | £1,085.28 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:02 | 203.80p | 185 | £377.03 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:02 | 203.80p | 211 | £430.02 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:02 | 203.80p | 812 | £1,654.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:03 | 204.00p | 1,033 | £2,107.32 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:03 | 204.00p | 1,310 | £2,672.40 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:03 | 204.00p | 812 | £1,656.48 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:03 | 203.80p | 990 | £2,017.62 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 870 | £1,773.06 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 812 | £1,654.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 470 | £957.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 750 | £1,528.50 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 774 | £1,577.41 | Exchange | Sell | AT |
| 22/05/2026 | 15:25:41 | 203.80p | 10,169 | £20,724.42 | Exchange | Buy | OFF |
| 22/05/2026 | 15:24:11 | 203.60p | 1,900 | £3,868.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.60p | 812 | £1,653.23 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.60p | 616 | £1,254.18 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.60p | 398 | £810.33 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.80p | 900 | £1,834.20 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.80p | 318 | £648.08 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.80p | 1,826 | £3,721.39 | Exchange | Sell | AT |
| 22/05/2026 | 15:22:15 | 204.00p | 420 | £856.80 | Exchange | Unknown | AT |
| 22/05/2026 | 15:22:15 | 204.00p | 628 | £1,281.12 | Exchange | Unknown | AT |
| 22/05/2026 | 15:22:07 | 204.00p | 740 | £1,509.60 | Exchange | Buy | AT |
| 22/05/2026 | 15:22:07 | 203.80p | 1,826 | £3,721.39 | Exchange | Sell | AT |
| 22/05/2026 | 15:22:07 | 203.80p | 780 | £1,589.64 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:51 | 203.80p | 92 | £187.50 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:04 | 203.80p | 99 | £201.76 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:04 | 203.80p | 628 | £1,279.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:04 | 203.80p | 1,081 | £2,203.08 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:02 | 203.80p | 126 | £256.79 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:02 | 203.80p | 1,102 | £2,245.88 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:02 | 203.80p | 750 | £1,528.50 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:02 | 203.80p | 812 | £1,654.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:19:54 | 204.20p | 8 | £16.34 | Off-book | Buy | SI |
| 22/05/2026 | 15:19:36 | 204.20p | 451 | £920.94 | Exchange | Buy | AT |
| 22/05/2026 | 15:18:09 | 204.20p | 511 | £1,043.46 | Off-book | Buy | SI |
| 22/05/2026 | 15:17:56 | 203.80p | 2 | £4.08 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/05/2026 | 15:40:25 | 203.60p | 11 | £22.40 | Off-book | Sell | SI |
| 22/05/2026 | 15:35:04 | 203.60p | 945 | £1,924.02 | Off-book | Sell | SI |
| 22/05/2026 | 15:29:53 | 203.80p | 148 | £301.62 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:53 | 203.80p | 271 | £552.30 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:53 | 203.60p | 61 | £124.20 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:50 | 203.80p | 750 | £1,528.50 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:39 | 204.20p | 50 | £102.10 | Off-book | Buy | SI |
| 22/05/2026 | 15:29:01 | 204.20p | 16 | £32.67 | Off-book | Buy | SI |
| 22/05/2026 | 15:28:05 | 204.00p | 500 | £1,020.00 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:05 | 204.00p | 450 | £918.00 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:05 | 204.00p | 812 | £1,656.48 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:02 | 204.00p | 772 | £1,574.88 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:02 | 204.00p | 532 | £1,085.28 | Exchange | Buy | AT |
| 22/05/2026 | 15:28:02 | 203.80p | 185 | £377.03 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:02 | 203.80p | 211 | £430.02 | Exchange | Sell | AT |
| 22/05/2026 | 15:28:02 | 203.80p | 812 | £1,654.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:03 | 204.00p | 1,033 | £2,107.32 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:03 | 204.00p | 1,310 | £2,672.40 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:03 | 204.00p | 812 | £1,656.48 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:03 | 203.80p | 990 | £2,017.62 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 870 | £1,773.06 | Exchange | Buy | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 812 | £1,654.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 470 | £957.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 750 | £1,528.50 | Exchange | Sell | AT |
| 22/05/2026 | 15:26:02 | 203.80p | 774 | £1,577.41 | Exchange | Sell | AT |
| 22/05/2026 | 15:25:41 | 203.80p | 10,169 | £20,724.42 | Exchange | Buy | OFF |
| 22/05/2026 | 15:24:11 | 203.60p | 1,900 | £3,868.40 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.60p | 812 | £1,653.23 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.60p | 616 | £1,254.18 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.60p | 398 | £810.33 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.80p | 900 | £1,834.20 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.80p | 318 | £648.08 | Exchange | Sell | AT |
| 22/05/2026 | 15:24:11 | 203.80p | 1,826 | £3,721.39 | Exchange | Sell | AT |
| 22/05/2026 | 15:22:15 | 204.00p | 420 | £856.80 | Exchange | Unknown | AT |
| 22/05/2026 | 15:22:15 | 204.00p | 628 | £1,281.12 | Exchange | Unknown | AT |
| 22/05/2026 | 15:22:07 | 204.00p | 740 | £1,509.60 | Exchange | Buy | AT |
| 22/05/2026 | 15:22:07 | 203.80p | 1,826 | £3,721.39 | Exchange | Sell | AT |
| 22/05/2026 | 15:22:07 | 203.80p | 780 | £1,589.64 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:51 | 203.80p | 92 | £187.50 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:04 | 203.80p | 99 | £201.76 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:04 | 203.80p | 628 | £1,279.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:04 | 203.80p | 1,081 | £2,203.08 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:02 | 203.80p | 126 | £256.79 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:02 | 203.80p | 1,102 | £2,245.88 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:02 | 203.80p | 750 | £1,528.50 | Exchange | Sell | AT |
| 22/05/2026 | 15:21:02 | 203.80p | 812 | £1,654.86 | Exchange | Sell | AT |
| 22/05/2026 | 15:19:54 | 204.20p | 8 | £16.34 | Off-book | Buy | SI |
| 22/05/2026 | 15:19:36 | 204.20p | 451 | £920.94 | Exchange | Buy | AT |
| 22/05/2026 | 15:18:09 | 204.20p | 511 | £1,043.46 | Off-book | Buy | SI |
| 22/05/2026 | 15:17:56 | 203.80p | 2 | £4.08 | Off-book | Sell | SI |
