766.00p+24.00 (+3.23%)27 May 2022, 17:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Keller Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 27, 2022738.00p770.00p731.80p766.00p114,589
May 26, 2022747.00p754.00p716.00p742.00p124,001
May 25, 2022768.00p768.00p737.00p752.00p21,520
May 24, 2022747.00p755.52p742.00p746.00p71,970
May 23, 2022756.00p765.00p745.41p755.00p366,645
May 20, 2022759.00p759.00p740.00p743.00p35,704
May 19, 2022769.00p789.80p736.00p745.00p71,185
May 18, 2022771.00p800.00p759.00p767.00p92,189
May 17, 2022781.00p809.01p760.28p796.00p116,964
May 16, 2022782.00p794.00p768.00p774.00p36,361
May 13, 2022777.00p793.00p764.36p788.00p38,163
May 12, 2022774.00p777.29p761.00p765.00p84,351
May 11, 2022780.00p790.82p769.00p776.00p109,340
May 10, 2022802.00p805.00p786.00p789.00p35,125
May 9, 2022837.00p837.00p799.00p811.00p18,971
May 6, 2022833.00p840.00p817.00p828.00p66,777
May 5, 2022809.00p841.00p809.00p827.00p49,207
May 4, 2022818.00p840.20p811.25p832.00p62,997
May 3, 2022852.00p852.00p834.00p840.00p55,925
Apr 29, 2022875.00p875.00p834.00p846.00p43,541
Apr 28, 2022827.00p843.00p827.00p834.00p17,317
Apr 27, 2022820.00p838.00p820.00p831.00p38,051
Apr 26, 2022816.00p841.00p816.00p830.00p51,417
Apr 25, 2022828.00p840.00p789.00p839.00p15,632
Apr 22, 2022808.00p852.00p808.00p842.00p27,128
Apr 21, 2022845.00p853.00p825.86p848.00p32,637
Apr 20, 2022831.00p862.77p831.00p847.00p17,065
Apr 19, 2022816.00p844.00p814.57p837.00p25,079
Apr 14, 2022838.00p838.00p828.00p830.00p21,334
Apr 13, 2022840.00p845.35p832.00p839.00p22,033
Apr 12, 2022824.00p844.00p818.00p832.00p88,951
Apr 11, 2022834.00p835.02p822.00p834.00p267,933
Apr 8, 2022817.00p829.00p813.38p824.00p60,559
Apr 7, 2022817.00p826.75p811.88p812.00p19,659
Apr 6, 2022818.00p829.00p806.30p820.00p30,115
Apr 5, 2022823.00p827.00p814.00p817.00p39,780
Apr 4, 2022814.00p843.00p814.00p829.00p77,973
Apr 1, 2022824.00p842.00p813.00p833.00p46,813
Mar 31, 2022832.00p841.00p803.56p834.00p132,899
Mar 30, 2022840.00p857.00p821.00p825.00p296,909
Mar 29, 2022854.00p860.00p851.54p854.00p27,108
Mar 28, 2022850.00p856.00p822.05p848.00p51,836
Mar 25, 2022829.00p850.12p827.00p849.00p61,704
Mar 24, 2022832.00p848.00p826.00p832.00p41,686
Mar 23, 2022833.00p836.00p824.00p834.00p43,299
Mar 22, 2022772.00p831.00p752.00p828.00p46,518
Mar 21, 2022806.00p824.00p803.00p820.00p28,824
Mar 18, 2022814.00p818.00p773.00p810.00p68,842
Mar 17, 2022813.00p813.00p796.00p810.00p53,218
Mar 16, 2022833.00p833.00p794.00p801.00p83,345
Showing 1 to 50 of 253