1. Share Prices

  2. Keystone Positive Change Investment Trust PLC (KPC)

229.00p+3.00 (+1.33%)07 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Keystone Positive Change Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 2024228.00p229.00p223.59p229.00p66,309
May 3, 2024219.00p226.00p216.00p226.00p219,920
May 2, 2024217.00p218.22p214.11p218.00p190,325
May 1, 2024215.00p219.21p214.00p216.00p90,764
Apr 30, 2024217.00p220.00p216.41p217.00p103,587
Apr 29, 2024218.00p218.10p215.50p218.00p214,398
Apr 26, 2024214.00p217.00p214.00p217.00p43,640
Apr 25, 2024215.00p216.60p214.00p214.00p82,875
Apr 24, 2024217.00p221.00p216.00p218.00p166,859
Apr 23, 2024214.00p218.00p213.38p217.00p130,302
Apr 22, 2024215.00p219.50p213.00p213.00p154,171
Apr 19, 2024221.00p221.00p214.00p216.00p172,644
Apr 18, 2024217.00p224.75p215.49p217.00p146,942
Apr 17, 2024219.00p221.00p217.00p216.50p139,654
Apr 16, 2024223.00p224.50p219.00p219.00p118,858
Apr 15, 2024226.00p228.00p226.00p226.00p77,303
Apr 12, 2024228.00p229.00p226.44p227.00p47,033
Apr 11, 2024229.00p230.00p225.44p227.00p41,008
Apr 10, 2024228.00p230.00p225.33p227.50p65,969
Apr 9, 2024227.00p229.00p225.30p228.50p218,219
Apr 8, 2024227.00p228.00p225.00p226.00p103,481
Apr 5, 2024227.00p231.00p225.00p227.00p58,159
Apr 4, 2024226.00p230.00p227.45p228.50p158,354
Apr 3, 2024231.00p231.00p226.55p227.50p86,479
Apr 2, 2024229.00p231.03p227.00p230.00p120,650
Mar 28, 2024232.00p232.00p229.75p231.00p162,260
Mar 27, 2024231.00p232.08p229.00p230.00p268,224
Mar 26, 2024233.00p234.00p230.00p231.00p223,939
Mar 25, 2024225.00p232.00p225.00p231.00p207,718
Mar 22, 2024227.00p231.00p227.00p229.00p168,320
Mar 21, 2024225.00p232.00p225.00p231.00p117,083
Mar 20, 2024223.00p225.00p221.00p225.00p700,538
Mar 19, 2024226.00p226.00p221.00p222.00p124,696
Mar 18, 2024226.00p226.00p223.05p224.00p58,684
Mar 15, 2024224.00p228.00p222.00p228.00p268,282
Mar 14, 2024226.00p226.00p222.00p222.00p223,283
Mar 13, 2024224.00p226.16p224.00p225.00p399,836
Mar 12, 2024224.00p225.11p221.75p225.00p186,575
Mar 11, 2024224.00p224.00p222.00p223.50p255,545
Mar 8, 2024223.00p226.00p223.00p225.00p80,997
Mar 7, 2024221.00p225.00p221.00p223.00p170,251
Mar 6, 2024222.00p226.00p222.00p223.00p50,965
Mar 5, 2024224.00p225.00p222.25p223.00p83,037
Mar 4, 2024224.00p226.33p223.00p226.00p971,518
Mar 1, 2024220.00p225.23p220.00p224.00p54,985
Feb 29, 2024219.00p223.00p219.00p222.00p214,885
Feb 28, 2024219.00p221.00p219.00p220.00p172,749
Feb 27, 2024220.00p222.50p220.00p220.00p108,801
Feb 26, 2024220.00p223.00p220.00p221.00p121,775
Feb 23, 2024222.00p223.00p220.22p223.00p323,763
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC165.008.55
Asia Dragon Trust PLC410.007.05
Tritax Eurobox PLC63.406.20
4Imprint Group PLC6,420.005.59
Future PLC744.505.23
Rhi Magnesita N.V.3,735.005.06

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC2,082.00-7.05
Easyjet PLC510.20-5.80
Tbc Bank Group PLC2,880.00-3.84
Dr. Martens PLC77.80-3.83
Pz Cussons PLC101.40-3.61
Burberry Group PLC1,151.00-2.46
Risers/fallers data from previous trading day. Today's data available from 8:15am.