EODData

MEMBERSHIP REGISTER LOG IN

FRA, 10I: Kier Group PLC

04 Feb 2026
LAST:

2.600

CHANGE:
 0.04		OPEN:
2.480		HIGH:
2.600		ASK:
0.000		VOLUME:
2.3K
CHG(%):
1.56		PREV:
2.560		LOW:
2.480		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Feb 262.4802.6002.4802.6002.3K
03 Feb 262.5402.6802.5402.5602.3K
02 Feb 262.4602.5402.4602.5400
30 Jan 262.4402.5202.4402.5201.0K
29 Jan 262.4202.5202.4202.5201.0K
28 Jan 262.4402.5002.4402.5001.0K
27 Jan 262.4402.4802.4402.4801.0K
26 Jan 262.4402.5202.4402.5201.0K
23 Jan 262.4402.5202.4402.5201.0K
22 Jan 262.3602.5002.3602.5001.0K

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:17.86 
Forward P/E:8.30 
Price to Sales:0.26 
Price to Book:1.89 
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:4.671B 
EBITDA:149.4M 
Shares:434.97M 
Market Cap:1.131B 

TECHNICAL INDICATORS

MA5:2.552.0%
MA10:2.532.9%
MA20:2.503.8%
MA50:2.465.8%
MA100:2.437.0%
MA200:2.2316.6%
STO9:60.00
STO14:47.83
RSI14:61.90 
MTM14:0.12
ROC14:0.05 
ATR:0.11 
Week High:2.683.1%
Week Low:2.427.4%
Month High:2.849.2%
Month Low:2.3616.6%
Year High:3.1019.2%
Year Low:1.27105.4%
Volatility:44.74 

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