The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
FRA, 10I: Kier Group PLC
03 Sep 2025
LAST:
2.040
CHANGE:
0.02
OPEN:
1.990
HIGH:
2.080
ASK:
0.000
VOLUME:
388
CHG(%):
0.97
PREV:
2.060
LOW:
1.990
BID:
0.000
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
03 Sep 25
1.990
2.080
1.990
2.040
388
02 Sep 25
2.100
2.140
2.060
2.060
388
01 Sep 25
2.080
2.160
2.080
2.160
388
29 Aug 25
2.120
2.220
2.120
2.180
988
28 Aug 25
2.140
2.240
2.140
2.200
988
27 Aug 25
2.140
2.240
2.140
2.200
988
26 Aug 25
2.220
2.280
2.220
2.260
988
25 Aug 25
2.220
2.220
2.220
2.220
988
22 Aug 25
2.200
2.280
2.200
2.280
388
21 Aug 25
2.180
2.300
2.180
2.300
988
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
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
17.17
DivYield:
0.03
Div/Share:
0.06
Price to Book:
1.63
Price to Sales:
0.24
EBITDA:
133.9M
Shares:
434.97M
Market Cap:
887.33M
TECHNICAL INDICATORS
MA5:
2.13
MA10:
2.19
MA20:
2.28
MA50:
2.30
MA100:
2.09
MA200:
1.88
RSI14:
19.35
WPR14:
-100.00
MTM14:
-0.32
ROC14:
-0.14
ATR:
0.10
Week High:
2.24
Week Low:
1.99
Month High:
2.46
Month Low:
1.99
Year High:
2.55
Year Low:
1.27
Volatility:
22.38
RECENT DIVIDENDS
Date
Amount
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