Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 690.00 | 690.00 | 680.00 | 690.00 | 591.69 | 19,870 |
| 2024-06-05 | 700.00 | 710.00 | 681.00 | 690.00 | 591.69 | 22,856 |
| 2024-06-04 | 700.00 | 710.00 | 690.00 | 700.00 | 600.26 | 27,974 |
| 2024-06-03 | 700.00 | 710.00 | 696.50 | 700.00 | 600.26 | 24,385 |
| 2024-05-31 | 700.00 | 704.50 | 696.00 | 700.00 | 600.26 | 8,265 |
| 2024-05-30 | 700.00 | 710.00 | 700.00 | 700.00 | 600.26 | 64,542 |
| 2024-05-29 | 700.00 | 706.88 | 690.00 | 706.00 | 605.41 | 10,534 |
| 2024-05-28 | 700.00 | 710.00 | 694.40 | 700.00 | 600.26 | 61,842 |
| 2024-05-24 | 700.00 | 710.00 | 695.00 | 700.00 | 600.26 | 6,425 |
| 2024-05-23 | 705.00 | 709.00 | 697.00 | 700.00 | 600.26 | 30,430 |
| 2024-05-22 | 717.00 | 730.00 | 690.90 | 712.00 | 610.55 | 32,589 |
| 2024-05-21 | 717.00 | 730.00 | 710.00 | 720.00 | 617.41 | 125,850 |
| 2024-05-20 | 717.00 | 730.00 | 704.00 | 720.00 | 617.41 | 51,477 |
| 2024-05-17 | 706.00 | 730.00 | 698.00 | 717.00 | 614.84 | 56,091 |
| 2024-05-16 | 685.00 | 701.00 | 680.00 | 701.00 | 601.12 | 16,542 |
| 2024-05-15 | 685.00 | 690.00 | 680.00 | 685.00 | 587.40 | 27,363 |
| 2024-05-14 | 685.00 | 690.00 | 680.00 | 690.00 | 591.69 | 87,267 |
| 2024-05-13 | 685.00 | 690.00 | 682.60 | 686.00 | 588.26 | 46,551 |
| 2024-05-10 | 685.00 | 690.00 | 682.00 | 685.00 | 587.40 | 16,193 |
| 2024-05-09 | 670.00 | 690.00 | 660.00 | 690.00 | 591.69 | 26,045 |
| 2024-05-08 | 670.00 | 685.00 | 664.10 | 670.00 | 574.54 | 15,593 |
| 2024-05-07 | 665.00 | 670.00 | 650.00 | 665.00 | 570.25 | 27,697 |
| 2024-05-03 | 660.00 | 670.00 | 652.00 | 660.00 | 565.96 | 37,840 |
| 2024-05-02 | 660.00 | 670.00 | 652.35 | 660.00 | 565.96 | 13,258 |
| 2024-05-01 | 660.00 | 670.00 | 651.55 | 660.00 | 565.96 | 12,824 |
| 2024-04-30 | 660.00 | 670.00 | 650.00 | 660.00 | 565.96 | 274,529 |
| 2024-04-29 | 640.00 | 670.00 | 630.00 | 660.00 | 565.96 | 27,275 |
| 2024-04-26 | 640.00 | 650.00 | 630.00 | 640.00 | 548.81 | 1,102,772 |
| 2024-04-25 | 640.00 | 650.00 | 633.00 | 650.00 | 557.39 | 7,459 |
| 2024-04-24 | 644.00 | 655.00 | 630.00 | 640.00 | 548.81 | 1,202,205 |
| 2024-04-23 | 648.00 | 660.00 | 630.00 | 640.00 | 548.81 | 86,154 |
| 2024-04-22 | 645.00 | 660.00 | 637.20 | 648.00 | 555.67 | 31,923 |
| 2024-04-19 | 645.00 | 660.00 | 630.50 | 645.00 | 553.10 | 42,713 |
| 2024-04-18 | 665.00 | 665.00 | 622.80 | 645.00 | 553.10 | 117,890 |
| 2024-04-17 | 670.00 | 694.00 | 650.00 | 665.00 | 570.25 | 90,839 |
| 2024-04-16 | 645.00 | 680.00 | 630.00 | 670.00 | 574.54 | 21,053 |
| 2024-04-15 | 625.00 | 658.95 | 620.00 | 645.00 | 553.10 | 44,098 |
| 2024-04-12 | 620.00 | 630.00 | 598.00 | 615.00 | 527.37 | 31,502 |
| 2024-04-11 | 610.00 | 624.00 | 604.00 | 620.00 | 531.66 | 24,105 |
| 2024-04-10 | 605.00 | 620.00 | 600.00 | 610.00 | 523.09 | 7,094 |
| 2024-04-09 | 605.00 | 615.00 | 593.00 | 605.00 | 518.80 | 8,389 |
| 2024-04-08 | 605.00 | 620.00 | 599.00 | 618.00 | 529.95 | 24,064 |
| 2024-04-05 | 600.00 | 620.00 | 590.00 | 605.00 | 518.80 | 30,214 |
| 2024-04-04 | 605.00 | 610.00 | 600.00 | 605.00 | 518.80 | 14,293 |
| 2024-04-03 | 600.00 | 609.40 | 590.00 | 600.00 | 514.51 | 7,889 |
| 2024-04-02 | 600.00 | 610.00 | 590.00 | 600.00 | 514.51 | 12,353 |
| 2024-03-28 | 600.00 | 607.00 | 590.00 | 600.00 | 514.51 | 25,214 |
| 2024-03-27 | 610.00 | 614.00 | 600.00 | 600.00 | 514.51 | 36,085 |
| 2024-03-26 | 610.00 | 614.00 | 588.00 | 610.00 | 523.09 | 6,844 |
| 2024-03-25 | 610.00 | 614.00 | 600.00 | 610.00 | 523.09 | 3,571 |
| 2024-03-22 | 610.00 | 612.00 | 600.00 | 610.00 | 523.09 | 12,841 |
| 2024-03-21 | 610.00 | 612.40 | 600.00 | 610.00 | 523.09 | 9,360 |
| 2024-03-20 | 617.00 | 623.65 | 600.00 | 610.00 | 523.09 | 12,338 |
| 2024-03-19 | 620.00 | 629.50 | 610.42 | 620.00 | 531.66 | 13,926 |
| 2024-03-18 | 620.00 | 629.50 | 611.14 | 628.00 | 538.52 | 33,189 |
| 2024-03-15 | 620.00 | 630.00 | 612.00 | 620.00 | 531.66 | 7,178 |
| 2024-03-14 | 625.00 | 630.00 | 619.50 | 630.00 | 540.24 | 5,303 |
| 2024-03-13 | 611.40 | 620.00 | 611.40 | 620.00 | 531.66 | 9,900 |
| 2024-03-12 | 620.00 | 625.00 | 601.20 | 624.00 | 535.09 | 54,725 |
| 2024-03-11 | 624.80 | 624.80 | 611.00 | 620.00 | 531.66 | 11,723 |
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.