1,048.00p+4.00 (+0.38%)28 Mar 2024, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Keller Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20241052.00p1076.00p1036.00p1048.00p158,622
Mar 27, 20241080.00p1080.00p1042.00p1044.00p108,299
Mar 26, 20241032.00p1058.00p1020.00p1058.00p163,801
Mar 25, 20241032.00p1036.00p1012.00p1028.00p71,803
Mar 22, 20241024.00p1034.00p1006.00p1034.00p94,183
Mar 21, 20241032.00p1032.01p1006.00p1018.00p553,209
Mar 20, 20241032.00p1036.00p1014.00p1020.00p144,980
Mar 19, 20241006.00p1030.00p994.00p1030.00p184,017
Mar 18, 20241004.00p1010.74p997.00p1006.00p198,364
Mar 15, 20241006.00p1012.00p999.00p1000.00p406,039
Mar 14, 20241016.00p1020.00p998.00p1000.00p188,717
Mar 13, 20241020.00p1020.00p993.00p1012.00p176,373
Mar 12, 20241006.00p1024.00p996.45p1016.00p147,003
Mar 11, 20241016.00p1016.00p992.13p1002.00p199,125
Mar 8, 20241012.00p1019.00p994.00p1000.00p120,252
Mar 7, 2024966.00p1006.00p966.00p1006.00p196,810
Mar 6, 2024935.00p968.00p933.00p968.00p386,540
Mar 5, 2024928.00p945.00p915.00p939.00p596,485
Mar 4, 2024875.00p882.00p871.00p875.00p72,559
Mar 1, 2024850.00p875.00p850.00p875.00p376,591
Feb 29, 2024862.00p881.00p860.00p865.00p185,171
Feb 28, 2024868.00p869.00p851.97p863.00p50,212
Feb 27, 2024855.00p872.50p841.00p869.00p143,345
Feb 26, 2024836.00p852.00p835.00p841.00p99,584
Feb 23, 2024850.00p860.00p834.00p840.00p117,395
Feb 22, 2024840.00p841.00p821.87p841.00p1,317,890
Feb 21, 2024853.00p864.00p827.00p834.00p75,625
Feb 20, 2024830.00p836.00p825.00p829.00p83,546
Feb 19, 2024832.00p842.00p829.00p829.00p60,318
Feb 16, 2024834.00p865.00p826.00p834.00p58,336
Feb 15, 2024875.00p875.00p825.00p834.00p89,775
Feb 14, 2024848.00p852.50p837.00p840.00p76,154
Feb 13, 2024850.00p861.00p840.00p852.00p32,892
Feb 12, 2024851.00p874.00p849.00p853.00p25,900
Feb 9, 2024866.00p866.00p832.00p853.00p94,398
Feb 8, 2024869.00p869.00p847.00p850.00p35,135
Feb 7, 2024847.00p869.00p847.00p852.00p48,293
Feb 6, 2024855.00p864.00p843.00p859.00p65,655
Feb 5, 2024855.00p875.00p850.00p862.00p57,672
Feb 2, 2024880.00p881.00p863.00p875.00p62,241
Feb 1, 2024862.00p889.00p857.00p857.00p43,310
Jan 31, 2024876.00p882.00p867.00p874.00p75,385
Jan 30, 2024880.00p884.70p869.76p880.00p48,034
Jan 29, 2024875.00p882.00p872.00p879.00p41,334
Jan 26, 2024887.00p888.00p855.00p880.00p35,837
Jan 25, 2024880.00p887.00p871.44p887.00p73,670
Jan 24, 2024865.00p877.00p851.04p871.00p44,206
Jan 23, 2024873.00p874.00p865.00p865.00p51,139
Jan 22, 2024878.00p878.00p870.00p872.00p76,803
Jan 19, 2024869.00p880.07p860.00p870.00p193,849
Showing 1 to 50 of 253