Kier Group plc (KIE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 02/10/2026 | 15:35:01 | 308.00p | 268,136 | £825,858.88 | Exchange | Buy | UT |
| 02/10/2026 | 15:29:57 | 306.40p | 74 | £226.74 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:55 | 306.40p | 26 | £79.66 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:55 | 306.40p | 110 | £337.04 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 306.40p | 386 | £1,182.70 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 306.60p | 300 | £919.80 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 307.00p | 495 | £1,519.65 | Exchange | Buy | AT |
| 02/10/2026 | 15:29:50 | 307.00p | 280 | £859.60 | Exchange | Buy | AT |
| 02/10/2026 | 15:29:50 | 306.60p | 120 | £367.92 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 306.40p | 15 | £45.96 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 306.40p | 108 | £330.91 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:33 | 306.40p | 3,380 | £10,356.32 | Off-book | Sell | SI |
| 02/10/2026 | 15:29:30 | 306.40p | 3,380 | £10,356.32 | Off-book | Sell | SI |
| 02/10/2026 | 15:29:30 | 306.70p | 3,380 | £10,366.46 | Off-book | Sell | SI |
| 02/10/2026 | 15:29:21 | 306.40p | 68 | £208.35 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:01 | 307.00p | 274 | £841.18 | Off-book | Buy | SI |
| 02/10/2026 | 15:28:51 | 306.80p | 1,400 | £4,295.20 | Off-book | Sell | SI |
| 02/10/2026 | 15:28:50 | 306.80p | 1,400 | £4,295.20 | Off-book | Sell | SI |
| 02/10/2026 | 15:28:50 | 306.80p | 99 | £303.73 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:50 | 307.00p | 750 | £2,302.50 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:50 | 307.00p | 459 | £1,409.13 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:49 | 307.20p | 352 | £1,081.34 | Exchange | Unknown | AT |
| 02/10/2026 | 15:28:49 | 307.20p | 300 | £921.60 | Exchange | Unknown | AT |
| 02/10/2026 | 15:28:49 | 306.80p | 413 | £1,267.08 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:49 | 307.00p | 392 | £1,203.44 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:49 | 307.00p | 274 | £841.18 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:44 | 307.00p | 153 | £469.71 | Off-book | Sell | SI |
| 02/10/2026 | 15:27:55 | 307.20p | 119 | £365.57 | Exchange | Unknown | AT |
| 02/10/2026 | 15:27:55 | 307.20p | 427 | £1,311.74 | Exchange | Unknown | AT |
| 02/10/2026 | 15:27:55 | 307.20p | 184 | £565.25 | Exchange | Unknown | AT |
| 02/10/2026 | 15:27:55 | 307.20p | 1,853 | £5,692.42 | Off-book | Unknown | SI |
| 02/10/2026 | 15:27:44 | 307.40p | 6 | £18.44 | Exchange | Buy | AT |
| 02/10/2026 | 15:27:39 | 307.18p | 1,432 | £4,398.86 | Exchange | Buy | OFF |
| 02/10/2026 | 15:26:04 | 307.00p | 82 | £251.74 | Exchange | Sell | AT |
| 02/10/2026 | 15:26:04 | 307.00p | 116 | £356.12 | Exchange | Sell | AT |
| 02/10/2026 | 15:26:04 | 307.00p | 2 | £6.14 | Exchange | Sell | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 4 | £12.27 | Exchange | Unknown | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 364 | £1,116.75 | Exchange | Unknown | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 22 | £67.50 | Exchange | Unknown | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 360 | £1,104.48 | Exchange | Unknown | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 36 | £110.45 | Exchange | Sell | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 300 | £920.40 | Exchange | Sell | AT |
| 02/10/2026 | 15:25:26 | 306.60p | 405 | £1,241.73 | Exchange | Sell | AT |
| 02/10/2026 | 15:25:00 | 306.60p | 296 | £907.54 | Exchange | Sell | AT |
| 02/10/2026 | 15:25:00 | 306.60p | 2,200 | £6,745.20 | Exchange | Sell | AT |
| 02/10/2026 | 15:23:26 | 306.80p | 296 | £908.13 | Exchange | Unknown | AT |
| 02/10/2026 | 15:23:26 | 306.80p | 252 | £773.14 | Exchange | Unknown | AT |
| 02/10/2026 | 15:23:26 | 306.80p | 61 | £187.15 | Exchange | Unknown | AT |
| 02/10/2026 | 15:23:26 | 306.80p | 924 | £2,834.83 | Exchange | Unknown | AT |
| 02/10/2026 | 15:21:52 | 307.00p | 756 | £2,320.92 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 02/10/2026 | 15:35:01 | 308.00p | 268,136 | £825,858.88 | Exchange | Buy | UT |
| 02/10/2026 | 15:29:57 | 306.40p | 74 | £226.74 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:55 | 306.40p | 26 | £79.66 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:55 | 306.40p | 110 | £337.04 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 306.40p | 386 | £1,182.70 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 306.60p | 300 | £919.80 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 307.00p | 495 | £1,519.65 | Exchange | Buy | AT |
| 02/10/2026 | 15:29:50 | 307.00p | 280 | £859.60 | Exchange | Buy | AT |
| 02/10/2026 | 15:29:50 | 306.60p | 120 | £367.92 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 306.40p | 15 | £45.96 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:50 | 306.40p | 108 | £330.91 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:33 | 306.40p | 3,380 | £10,356.32 | Off-book | Sell | SI |
| 02/10/2026 | 15:29:30 | 306.40p | 3,380 | £10,356.32 | Off-book | Sell | SI |
| 02/10/2026 | 15:29:30 | 306.70p | 3,380 | £10,366.46 | Off-book | Sell | SI |
| 02/10/2026 | 15:29:21 | 306.40p | 68 | £208.35 | Exchange | Sell | AT |
| 02/10/2026 | 15:29:01 | 307.00p | 274 | £841.18 | Off-book | Buy | SI |
| 02/10/2026 | 15:28:51 | 306.80p | 1,400 | £4,295.20 | Off-book | Sell | SI |
| 02/10/2026 | 15:28:50 | 306.80p | 1,400 | £4,295.20 | Off-book | Sell | SI |
| 02/10/2026 | 15:28:50 | 306.80p | 99 | £303.73 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:50 | 307.00p | 750 | £2,302.50 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:50 | 307.00p | 459 | £1,409.13 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:49 | 307.20p | 352 | £1,081.34 | Exchange | Unknown | AT |
| 02/10/2026 | 15:28:49 | 307.20p | 300 | £921.60 | Exchange | Unknown | AT |
| 02/10/2026 | 15:28:49 | 306.80p | 413 | £1,267.08 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:49 | 307.00p | 392 | £1,203.44 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:49 | 307.00p | 274 | £841.18 | Exchange | Sell | AT |
| 02/10/2026 | 15:28:44 | 307.00p | 153 | £469.71 | Off-book | Sell | SI |
| 02/10/2026 | 15:27:55 | 307.20p | 119 | £365.57 | Exchange | Unknown | AT |
| 02/10/2026 | 15:27:55 | 307.20p | 427 | £1,311.74 | Exchange | Unknown | AT |
| 02/10/2026 | 15:27:55 | 307.20p | 184 | £565.25 | Exchange | Unknown | AT |
| 02/10/2026 | 15:27:55 | 307.20p | 1,853 | £5,692.42 | Off-book | Unknown | SI |
| 02/10/2026 | 15:27:44 | 307.40p | 6 | £18.44 | Exchange | Buy | AT |
| 02/10/2026 | 15:27:39 | 307.18p | 1,432 | £4,398.86 | Exchange | Buy | OFF |
| 02/10/2026 | 15:26:04 | 307.00p | 82 | £251.74 | Exchange | Sell | AT |
| 02/10/2026 | 15:26:04 | 307.00p | 116 | £356.12 | Exchange | Sell | AT |
| 02/10/2026 | 15:26:04 | 307.00p | 2 | £6.14 | Exchange | Sell | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 4 | £12.27 | Exchange | Unknown | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 364 | £1,116.75 | Exchange | Unknown | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 22 | £67.50 | Exchange | Unknown | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 360 | £1,104.48 | Exchange | Unknown | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 36 | £110.45 | Exchange | Sell | AT |
| 02/10/2026 | 15:26:04 | 306.80p | 300 | £920.40 | Exchange | Sell | AT |
| 02/10/2026 | 15:25:26 | 306.60p | 405 | £1,241.73 | Exchange | Sell | AT |
| 02/10/2026 | 15:25:00 | 306.60p | 296 | £907.54 | Exchange | Sell | AT |
| 02/10/2026 | 15:25:00 | 306.60p | 2,200 | £6,745.20 | Exchange | Sell | AT |
| 02/10/2026 | 15:23:26 | 306.80p | 296 | £908.13 | Exchange | Unknown | AT |
| 02/10/2026 | 15:23:26 | 306.80p | 252 | £773.14 | Exchange | Unknown | AT |
| 02/10/2026 | 15:23:26 | 306.80p | 61 | £187.15 | Exchange | Unknown | AT |
| 02/10/2026 | 15:23:26 | 306.80p | 924 | £2,834.83 | Exchange | Unknown | AT |
| 02/10/2026 | 15:21:52 | 307.00p | 756 | £2,320.92 | Exchange | Unknown | AT |
