EODData

MEMBERSHIP REGISTER LOG IN

LSE, KIE: Kier Group PLC

31 Oct 2025
LAST:

216.6

CHANGE:
 2.37		OPEN:
218.5		HIGH:
221.0		ASK:
0.0		VOLUME:
1.11M
CHG(%):
1.08		PREV:
219.0		LOW:
215.5		BID:
196.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Oct 25218.5221.0215.5216.61.11M
30 Oct 25221.0225.2218.5219.02.07M
29 Oct 25234.0234.0225.5227.01.27M
28 Oct 25228.5230.0225.5229.0866.1K
27 Oct 25230.0231.0226.5228.5991.4K
24 Oct 25229.5229.5221.5227.02.3M
23 Oct 25222.0226.0221.5225.0986.1K
22 Oct 25218.5225.0218.5222.52.35M
21 Oct 25222.0222.5217.0219.01.16M
20 Oct 25220.5223.0219.5222.01.15M

COMPANY 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:19.04 
Forward P/E:0.10 
EPS Ratio:0.12 
DivYield:0.03 
Div/Share:0.07 
Price to Book:198.01 
Price to Sales:0.24 
EBITDA:130.4M 
Shares:436.18M 
Market Cap:94.489B 

TECHNICAL INDICATORS

MA5:224.033.4%
MA10:223.563.2%
MA20:225.304.0%
MA50:210.942.7%
MA100:206.145.1%
MA200:176.2922.9%
RSI14:33.84 
WPR14:-100.00 
MTM14:-14.87
ROC14:-0.06 
ATR:6.74 
Week High:234.008.0%
Week Low:215.500.5%
Month High:235.508.7%
Month Low:214.0022.9%
Year High:250.0015.4%
Year Low:107.20102.1%
Volatility:20.84 

RECENT SPLITS

Date Ratio
14 May 20211320-1129
05 Dec 2018636-625
18 May 20152185-1746

RECENT DIVIDENDS

Date Amount
30 Oct 2025$5.20
24 Apr 2025$2.00
24 Oct 2024$3.48
18 Apr 2024$1.67
28 Mar 2019$4.19
27 Sep 2018$38.66
22 Mar 2018$19.33
28 Sep 2017$37.82
30 Mar 2017$18.91
29 Sep 2016$36.14