EODData

MEMBERSHIP REGISTER LOG IN

FRA, 10I: Kier Group PLC

20 Nov 2025
LAST:

2.280

CHANGE:
 0.02		OPEN:
2.200		HIGH:
2.300		ASK:
0.000		VOLUME:
390
CHG(%):
0.88		PREV:
2.260		LOW:
2.200		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Nov 252.2002.3002.2002.280390
19 Nov 252.2202.2802.2202.260390
18 Nov 252.2602.3002.2602.280390
17 Nov 252.2802.3802.2802.340390
13 Nov 252.3002.4002.3002.380390
12 Nov 252.3202.4002.3202.380390
11 Nov 252.3202.4402.3202.420390
07 Nov 252.2802.3802.2802.340390
06 Nov 252.3002.3802.3002.380390
05 Nov 252.3002.4002.3002.400390

PROFILE

Name:Kier Group PLC
About:Kier Group plc primarily engages in the construction business in the United Kingdom and internationally. The company operates through three segments: Construction, Infrastructure Services, and Property. It constructs power stations, roads, bridges, railways, and tunnels; and buildings for public and private sectors, including schools, hospitals, leisure centres, and prisons. It also provides maintenance services for the UK road, rail, and utilities infrastructure, as well as reactive repairs; water and network services; mechanical and electrical engineering and fabric maintenance services; and cleaning, grounds' maintenance, security, and pest control services. In addition, the company invests in and develops property schemes and sites. Kier Group plc was incorporated in 1992 and is based in Salford, the United Kingdom.
Industry:Engineering & Construction
Address:Optimum House, Salford, United Kingdom, M50 3XP
Website:https://www.kier.co.uk
ISIN:GB0004915632
LEI:2138002RKCU2OM4Y7O48

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:17.14 
Forward P/E:8.30 
Price to Sales:0.26 
Price to Book:2.08 
Profit Margin:0.01 
Operating Margin:0.03 
Return on Assets:0.02 
Return on Equity:0.11 
DivYield:0.03 
Div/Share:0.06 
Revenue:4.648B 
EBITDA:148.66M 
Shares:434.97M 
Market Cap:991.73M 

TECHNICAL INDICATORS

MA5:2.311.2%
MA10:2.352.9%
MA20:2.436.7%
MA50:2.415.9%
MA100:2.363.5%
MA200:2.0511.4%
STO9:11.11 
STO14:6.67 
RSI14:20.00 
WPR14:-92.86 
MTM14:-0.26
ROC14:-0.10 
ATR:0.10 
Week High:2.405.3%
Week Low:2.203.6%
Month High:2.6014.0%
Month Low:2.2011.4%
Year High:3.1036.0%
Year Low:1.2780.1%
Volatility:117.67 

RECENT DIVIDENDS

Date Amount
30 Oct 2025$0.06
24 Apr 2025$0.02
24 Oct 2024$0.04
18 Apr 2024$0.02
28 Mar 2019$0.05
27 Sep 2018$0.46