Keystone Law Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	467.50	484.00	466.10	467.50	400.89	161,184
2023-12-12	467.50	475.00	460.02	467.50	400.89	89,174
2023-12-11	467.50	470.49	465.80	467.50	400.89	7,576
2023-12-08	470.00	474.50	465.80	470.00	403.03	11,244
2023-12-07	470.00	480.00	466.25	470.00	403.03	9,844
2023-12-06	470.00	474.60	465.30	470.00	403.03	7,680
2023-12-05	470.00	480.00	462.06	470.00	403.03	34,030
2023-12-04	470.00	480.00	460.00	470.00	403.03	15,872
2023-12-01	470.00	480.00	460.02	470.00	403.03	9,149
2023-11-30	470.00	472.00	461.62	470.00	403.03	898
2023-11-29	474.60	474.60	461.30	470.00	403.03	20,762
2023-11-28	479.50	480.00	470.00	475.00	407.32	5,525
2023-11-27	482.00	490.00	474.32	480.00	411.61	15,145
2023-11-24	482.00	490.00	474.00	482.00	413.32	7,132
2023-11-23	482.00	490.00	482.00	482.00	413.32	1,478
2023-11-22	482.00	487.00	475.00	483.00	414.18	6,472
2023-11-21	487.00	493.99	477.20	482.00	413.32	28,968
2023-11-20	470.00	492.95	465.00	487.00	417.61	75,674
2023-11-17	457.50	475.50	457.50	470.00	403.03	61,927
2023-11-16	457.50	465.00	452.50	457.50	392.31	173,809
2023-11-15	457.50	465.00	450.00	456.00	391.03	75,110
2023-11-14	462.50	465.00	460.00	462.50	396.60	37,742
2023-11-13	462.50	465.00	460.25	465.00	398.75	66,788
2023-11-10	462.50	462.50	460.00	462.50	396.60	1,926
2023-11-09	462.50	490.00	460.75	462.50	396.60	4,327
2023-11-08	462.50	462.50	451.00	462.50	396.60	7,946
2023-11-07	462.50	465.00	451.00	462.50	396.60	46,183
2023-11-06	465.00	465.00	460.00	460.00	394.46	84,042
2023-11-03	465.00	470.00	461.52	465.00	398.75	1,884
2023-11-02	468.80	468.80	460.00	465.00	398.75	40,294
2023-11-01	472.90	472.90	460.60	470.00	403.03	8,986
2023-10-31	475.00	475.00	470.00	475.00	407.32	6,035
2023-10-30	475.00	475.00	470.00	475.00	407.32	9,429
2023-10-27	475.00	475.00	470.00	475.00	407.32	10,888
2023-10-26	480.00	480.00	470.50	475.00	407.32	8,147
2023-10-25	480.00	490.00	463.00	480.00	411.61	20,712
2023-10-24	482.40	482.40	470.00	480.00	411.61	11,367
2023-10-23	487.50	495.00	475.00	487.50	418.04	17,405
2023-10-20	487.50	487.90	480.30	487.50	418.04	4,284
2023-10-19	490.00	490.00	480.25	490.00	420.18	26,545
2023-10-18	490.00	490.00	480.00	490.00	420.18	9,054
2023-10-17	490.00	490.00	480.30	490.00	420.18	39,073
2023-10-16	495.00	500.00	480.10	490.00	420.18	6,477
2023-10-13	500.00	500.00	490.00	495.00	424.47	15,386
2023-10-12	500.00	510.00	490.00	500.00	428.76	2,053
2023-10-11	500.00	500.00	490.00	500.00	428.76	9,128
2023-10-10	505.00	510.00	490.00	500.00	428.76	3,803
2023-10-09	510.00	524.00	500.00	505.00	433.05	86,314
2023-10-06	515.00	520.00	506.00	510.00	437.33	9,777
2023-10-05	520.00	523.00	514.40	520.00	445.91	609,147
2023-10-04	520.00	530.00	510.00	520.00	445.91	601,397
2023-10-03	520.00	530.00	517.00	530.00	454.48	36,855
2023-10-02	500.00	530.00	490.00	520.00	445.91	28,979
2023-09-29	500.00	510.00	500.00	500.00	428.76	9,850
2023-09-28	500.00	507.55	500.00	500.00	428.76	10,874
2023-09-27	500.00	510.00	500.00	500.00	428.76	9,442
2023-09-26	500.00	510.00	490.00	510.00	437.33	24,665
2023-09-25	492.50	510.00	490.00	500.00	428.76	235,388
2023-09-22	485.00	491.00	475.00	485.00	415.90	3,871
2023-09-21	485.00	495.00	475.00	485.00	415.90	6,774

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.