EODData

MEMBERSHIP REGISTER LOG IN

LSE, KIE: Kier Group PLC

05 Sep 2025
LAST:

184.0

CHANGE:
 0.80		OPEN:
183.2		HIGH:
187.0		ASK:
0.0		VOLUME:
23.32M
CHG(%):
0.43		PREV:
184.8		LOW:
183.2		BID:
196.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 25183.2187.0183.2184.023.32M
04 Sep 25181.8185.8180.1184.81.17M
03 Sep 25182.2184.0178.6180.81.92M
02 Sep 25188.0190.4181.6181.81.66M
01 Sep 25190.4191.0188.4190.4613.3K
29 Aug 25193.2250.0189.1189.8918.1K
28 Aug 25194.8196.4189.6192.82.16M
27 Aug 25198.8198.8192.2193.61.46M
26 Aug 25199.0199.4194.6195.21.81M
25 Aug 25199.8202.0197.1202.0786.1K

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

P/E Ratio:17.53
DivYield:0.03
Div/Share:0.06
Price to Book:1.69
Price to Sales:0.21
EBITDA:133.9M
Shares:435.23M
Market Cap:80.083B

TECHNICAL INDICATORS

MA5:184.36
MA10:189.52
MA20:197.88
MA50:200.75
MA100:183.27
MA200:162.09
STO9:4.62
STO14:4.62
RSI14:18.22
WPR14:-88.02
MTM14:-23.50
ROC14:-0.11
ATR:9.73
Week High:250.00
Week Low:178.60
Month High:250.00
Month Low:178.60
Year High:250.00
Year Low:107.20
Volatility:9.37

RECENT SPLITS

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

RECENT DIVIDENDS

Date Amount
24 Apr 2025$0.02
24 Oct 2024$0.03
18 Apr 2024$0.02
28 Mar 2019$0.04
27 Sep 2018$0.39
22 Mar 2018$0.19
28 Sep 2017$0.38
30 Mar 2017$0.19
29 Sep 2016$0.36
24 Mar 2016$0.18