Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 655.00 | 660.00 | 651.00 | 655.00 | 572.19 | 65,486 |
| 2024-08-29 | 655.00 | 660.00 | 650.00 | 655.00 | 572.19 | 36,459 |
| 2024-08-28 | 660.00 | 670.00 | 650.00 | 658.00 | 574.81 | 19,069 |
| 2024-08-27 | 660.00 | 678.00 | 650.00 | 678.00 | 592.28 | 22,103 |
| 2024-08-23 | 660.00 | 666.00 | 655.55 | 660.00 | 576.56 | 2,227 |
| 2024-08-22 | 660.00 | 666.00 | 655.55 | 660.00 | 576.56 | 3,731 |
| 2024-08-21 | 660.00 | 667.00 | 655.55 | 660.00 | 576.56 | 18,451 |
| 2024-08-20 | 660.00 | 670.00 | 655.20 | 660.00 | 576.56 | 32,774 |
| 2024-08-19 | 660.00 | 670.00 | 655.20 | 660.00 | 576.56 | 21,892 |
| 2024-08-16 | 660.00 | 666.48 | 660.00 | 660.00 | 576.56 | 922 |
| 2024-08-15 | 660.00 | 670.00 | 650.00 | 660.00 | 576.56 | 52,598 |
| 2024-08-14 | 650.00 | 670.00 | 640.00 | 660.00 | 576.56 | 11,044 |
| 2024-08-13 | 650.00 | 660.00 | 628.00 | 660.00 | 576.56 | 5,819 |
| 2024-08-12 | 650.00 | 660.00 | 635.00 | 650.00 | 567.82 | 19,468 |
| 2024-08-09 | 650.00 | 660.00 | 640.00 | 650.00 | 567.82 | 3,012 |
| 2024-08-08 | 650.00 | 656.00 | 640.00 | 650.00 | 567.82 | 2,837 |
| 2024-08-07 | 645.00 | 660.00 | 644.26 | 658.00 | 574.81 | 22,646 |
| 2024-08-06 | 640.00 | 659.00 | 640.00 | 658.00 | 574.81 | 17,894 |
| 2024-08-05 | 660.00 | 660.00 | 627.00 | 648.00 | 566.08 | 26,502 |
| 2024-08-02 | 663.00 | 670.00 | 656.00 | 658.00 | 574.81 | 2,805 |
| 2024-08-01 | 663.00 | 670.00 | 648.66 | 659.00 | 575.69 | 24,596 |
| 2024-07-31 | 660.00 | 664.00 | 646.00 | 659.00 | 575.69 | 12,609 |
| 2024-07-30 | 658.00 | 658.00 | 644.00 | 658.00 | 574.81 | 865 |
| 2024-07-29 | 645.00 | 657.00 | 640.00 | 657.00 | 573.94 | 21,770 |
| 2024-07-26 | 645.00 | 650.00 | 642.00 | 650.00 | 567.82 | 18,665 |
| 2024-07-25 | 645.00 | 646.00 | 642.00 | 646.00 | 564.33 | 2,820 |
| 2024-07-24 | 645.00 | 646.00 | 644.10 | 646.00 | 564.33 | 6,455 |
| 2024-07-23 | 645.00 | 664.00 | 640.00 | 664.00 | 580.05 | 8,278 |
| 2024-07-22 | 645.00 | 647.70 | 640.00 | 645.00 | 563.46 | 12,718 |
| 2024-07-19 | 651.00 | 662.00 | 643.20 | 645.00 | 563.46 | 16,341 |
| 2024-07-18 | 651.00 | 662.00 | 640.00 | 651.00 | 568.70 | 2,045 |
| 2024-07-17 | 651.00 | 662.00 | 648.00 | 651.00 | 568.70 | 21,062 |
| 2024-07-16 | 651.00 | 656.00 | 645.50 | 651.00 | 568.70 | 58,692 |
| 2024-07-15 | 656.00 | 662.00 | 640.00 | 651.00 | 568.70 | 78,527 |
| 2024-07-12 | 640.00 | 670.01 | 630.00 | 650.00 | 567.82 | 87,232 |
| 2024-07-11 | 640.00 | 647.40 | 630.00 | 640.00 | 559.09 | 11,493 |
| 2024-07-10 | 630.00 | 650.00 | 620.00 | 640.00 | 559.09 | 35,961 |
| 2024-07-09 | 633.00 | 642.50 | 620.00 | 630.00 | 550.35 | 16,210 |
| 2024-07-08 | 633.00 | 646.00 | 620.00 | 633.00 | 552.97 | 10,060 |
| 2024-07-05 | 643.00 | 650.00 | 620.00 | 650.00 | 567.82 | 16,733 |
| 2024-07-04 | 645.00 | 649.40 | 640.00 | 643.00 | 561.71 | 8,634 |
| 2024-07-03 | 660.00 | 670.00 | 640.20 | 645.00 | 563.46 | 11,179 |
| 2024-07-02 | 660.00 | 670.00 | 650.00 | 660.00 | 576.56 | 6,949 |
| 2024-07-01 | 660.00 | 670.00 | 650.00 | 660.00 | 576.56 | 6,173 |
| 2024-06-28 | 660.00 | 678.00 | 655.00 | 678.00 | 592.28 | 5,510 |
| 2024-06-27 | 665.00 | 670.00 | 646.00 | 660.00 | 576.56 | 7,490 |
| 2024-06-26 | 674.00 | 680.00 | 660.75 | 665.00 | 580.93 | 14,371 |
| 2024-06-25 | 674.00 | 679.66 | 668.36 | 674.00 | 588.79 | 11,801 |
| 2024-06-24 | 646.00 | 679.00 | 632.00 | 660.00 | 576.56 | 36,776 |
| 2024-06-21 | 641.00 | 657.00 | 638.10 | 646.00 | 564.33 | 18,247 |
| 2024-06-20 | 635.00 | 645.00 | 630.00 | 641.00 | 559.96 | 70,416 |
| 2024-06-19 | 645.00 | 645.00 | 630.52 | 635.00 | 554.72 | 11,062 |
| 2024-06-18 | 659.00 | 660.00 | 642.00 | 650.00 | 567.82 | 21,939 |
| 2024-06-17 | 659.00 | 659.00 | 650.00 | 659.00 | 575.69 | 38,432 |
| 2024-06-14 | 659.00 | 668.00 | 650.90 | 659.00 | 575.69 | 15,524 |
| 2024-06-13 | 670.00 | 680.00 | 652.00 | 659.00 | 575.69 | 17,938 |
| 2024-06-12 | 675.00 | 680.00 | 670.00 | 680.00 | 583.11 | 12,184 |
| 2024-06-11 | 675.00 | 690.00 | 673.00 | 680.00 | 583.11 | 18,685 |
| 2024-06-10 | 690.00 | 700.00 | 670.00 | 670.00 | 574.54 | 17,353 |
| 2024-06-07 | 690.00 | 700.00 | 680.00 | 680.00 | 583.11 | 98,821 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2460 GBP |
| 2026-06-04 | 0.1720 GBP |
| 2025-10-02 | 0.0750 GBP |
| 2025-06-12 | 0.2900 GBP |
| 2024-09-19 | 0.0620 GBP |
| 2024-06-13 | 0.1250 GBP |
| 2023-09-21 | 0.1830 GBP |
| 2023-06-15 | 0.1090 GBP |
| 2022-09-22 | 0.0520 GBP |
| 2022-06-16 | 0.2120 GBP |
| 2021-09-23 | 0.0450 GBP |
| 2021-06-10 | 0.1060 GBP |
| 2020-09-24 | 0.0660 GBP |
| 2019-10-03 | 0.1120 GBP |
| 2019-06-13 | 0.0650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.