Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 624.80 | 624.80 | 611.00 | 620.00 | 531.66 | 11,723 |
| 2024-03-08 | 620.00 | 630.00 | 610.00 | 625.00 | 535.95 | 237,251 |
| 2024-03-07 | 620.00 | 629.00 | 617.80 | 625.00 | 535.95 | 695,421 |
| 2024-03-06 | 610.00 | 629.00 | 610.00 | 620.00 | 531.66 | 68,958 |
| 2024-03-05 | 610.00 | 620.00 | 600.00 | 620.00 | 531.66 | 13,075 |
| 2024-03-04 | 610.00 | 620.00 | 608.22 | 610.00 | 523.09 | 66,886 |
| 2024-03-01 | 600.00 | 620.00 | 600.00 | 610.00 | 523.09 | 24,098 |
| 2024-02-29 | 580.00 | 610.00 | 580.00 | 600.00 | 514.51 | 222,168 |
| 2024-02-28 | 580.00 | 590.00 | 570.00 | 580.00 | 497.36 | 36,657 |
| 2024-02-27 | 566.00 | 590.00 | 566.00 | 580.00 | 497.36 | 131,888 |
| 2024-02-26 | 551.50 | 569.40 | 551.50 | 560.00 | 480.21 | 27,874 |
| 2024-02-23 | 550.00 | 560.00 | 547.66 | 550.00 | 471.63 | 23,402 |
| 2024-02-22 | 550.00 | 560.00 | 541.00 | 554.00 | 475.06 | 31,679 |
| 2024-02-21 | 570.00 | 580.00 | 542.00 | 546.00 | 468.20 | 57,641 |
| 2024-02-20 | 540.00 | 550.00 | 539.10 | 540.00 | 463.06 | 7,011 |
| 2024-02-19 | 547.00 | 560.00 | 534.03 | 540.00 | 463.06 | 67,188 |
| 2024-02-16 | 547.00 | 547.00 | 537.00 | 547.00 | 469.06 | 2,401 |
| 2024-02-15 | 547.00 | 560.00 | 536.00 | 540.00 | 463.06 | 8,199 |
| 2024-02-14 | 545.00 | 547.40 | 537.00 | 547.00 | 469.06 | 10,291 |
| 2024-02-13 | 547.00 | 550.00 | 534.00 | 550.00 | 471.63 | 6,860 |
| 2024-02-12 | 547.00 | 560.00 | 534.55 | 550.00 | 471.63 | 11,173 |
| 2024-02-09 | 560.00 | 570.00 | 540.00 | 547.00 | 469.06 | 23,972 |
| 2024-02-08 | 570.00 | 575.00 | 550.00 | 560.00 | 480.21 | 86,767 |
| 2024-02-07 | 570.00 | 580.00 | 560.02 | 570.00 | 488.78 | 15,664 |
| 2024-02-06 | 570.00 | 577.00 | 566.20 | 570.00 | 488.78 | 66,810 |
| 2024-02-05 | 563.00 | 580.00 | 556.42 | 570.00 | 488.78 | 31,940 |
| 2024-02-02 | 547.00 | 570.00 | 544.00 | 560.00 | 480.21 | 50,558 |
| 2024-02-01 | 547.00 | 557.00 | 542.00 | 547.00 | 469.06 | 19,564 |
| 2024-01-31 | 540.00 | 550.00 | 534.00 | 547.00 | 469.06 | 14,536 |
| 2024-01-30 | 540.00 | 548.15 | 530.02 | 532.00 | 456.20 | 5,134 |
| 2024-01-29 | 540.00 | 548.15 | 536.20 | 540.00 | 463.06 | 3,392 |
| 2024-01-26 | 540.00 | 550.00 | 530.00 | 540.00 | 463.06 | 5,089 |
| 2024-01-25 | 540.00 | 550.00 | 533.66 | 550.00 | 471.63 | 15,813 |
| 2024-01-24 | 542.00 | 550.00 | 530.00 | 540.00 | 463.06 | 12,005 |
| 2024-01-23 | 542.00 | 554.00 | 542.00 | 542.00 | 464.77 | 15,269 |
| 2024-01-22 | 540.00 | 550.00 | 530.00 | 550.00 | 471.63 | 17,354 |
| 2024-01-19 | 540.00 | 550.00 | 530.00 | 540.00 | 463.06 | 24,514 |
| 2024-01-18 | 542.00 | 553.00 | 530.00 | 540.00 | 463.06 | 49,161 |
| 2024-01-17 | 542.00 | 554.00 | 542.00 | 542.00 | 464.77 | 11,410 |
| 2024-01-16 | 540.00 | 560.00 | 540.00 | 540.00 | 463.06 | 58,359 |
| 2024-01-15 | 520.00 | 547.00 | 510.00 | 545.00 | 467.35 | 115,624 |
| 2024-01-12 | 507.00 | 527.00 | 502.00 | 512.00 | 439.05 | 13,368 |
| 2024-01-11 | 515.00 | 518.90 | 505.11 | 507.00 | 434.76 | 30,290 |
| 2024-01-10 | 520.00 | 534.00 | 510.00 | 522.00 | 447.62 | 48,925 |
| 2024-01-09 | 520.00 | 530.00 | 510.00 | 530.00 | 454.48 | 47,092 |
| 2024-01-08 | 520.00 | 527.00 | 510.00 | 520.00 | 445.91 | 5,434 |
| 2024-01-05 | 511.00 | 530.00 | 510.00 | 530.00 | 454.48 | 56,579 |
| 2024-01-04 | 511.00 | 518.70 | 511.00 | 511.00 | 438.19 | 5,320 |
| 2024-01-03 | 511.00 | 520.00 | 502.00 | 511.00 | 438.19 | 9,375 |
| 2024-01-02 | 510.00 | 520.00 | 500.00 | 511.00 | 438.19 | 14,933 |
| 2023-12-29 | 510.00 | 520.00 | 510.00 | 510.00 | 437.33 | 200 |
| 2023-12-28 | 510.00 | 520.00 | 500.00 | 510.00 | 437.33 | 4,446 |
| 2023-12-27 | 510.00 | 518.00 | 510.00 | 510.00 | 437.33 | 10,037 |
| 2023-12-22 | 510.00 | 520.00 | 510.00 | 510.00 | 437.33 | 3,814 |
| 2023-12-21 | 518.00 | 518.90 | 510.00 | 510.00 | 437.33 | 51,907 |
| 2023-12-20 | 518.00 | 520.00 | 516.00 | 518.00 | 444.19 | 113,957 |
| 2023-12-19 | 518.00 | 526.00 | 516.00 | 518.00 | 444.19 | 83,408 |
| 2023-12-18 | 518.00 | 520.00 | 516.28 | 520.00 | 445.91 | 88,222 |
| 2023-12-15 | 482.50 | 530.00 | 475.00 | 518.00 | 444.19 | 90,123 |
| 2023-12-14 | 467.50 | 490.00 | 465.00 | 482.50 | 413.75 | 45,478 |
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.