Keystone Law Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	490.00	498.35	485.45	492.50	406.63	29,179
2023-09-19	485.00	494.00	484.02	490.00	404.57	137,942
2023-09-18	482.50	490.00	480.00	485.00	400.44	229,155
2023-09-15	482.50	493.93	480.00	482.50	398.38	60,097
2023-09-14	455.10	490.00	455.10	482.50	398.38	117,985
2023-09-13	435.00	440.00	410.00	410.00	338.52	20,524
2023-09-12	435.00	435.00	431.00	435.00	359.16	7,475
2023-09-11	435.00	440.00	433.00	435.00	359.16	1,680
2023-09-08	435.00	440.00	430.00	435.00	359.16	1,339
2023-09-07	435.00	435.90	421.00	435.00	359.16	33,485
2023-09-06	435.00	436.75	430.00	435.00	359.16	10,612
2023-09-05	435.00	438.00	435.00	435.00	359.16	13,154
2023-09-04	435.00	439.70	430.00	435.00	359.16	5,620
2023-09-01	435.00	440.00	435.00	435.00	359.16	1,852
2023-08-31	435.00	440.00	434.18	440.00	363.29	6,346
2023-08-30	435.00	438.00	430.00	435.00	359.16	18,283
2023-08-29	435.00	441.00	433.20	440.00	363.29	12,224
2023-08-25	437.50	440.00	428.15	435.00	359.16	22,017
2023-08-24	424.00	440.00	424.00	437.50	361.22	95,979
2023-08-23	420.00	435.00	417.62	435.00	359.16	8,513
2023-08-22	420.00	425.00	417.00	420.00	346.77	12,260
2023-08-21	417.85	425.00	417.85	420.00	346.77	38,033
2023-08-18	417.50	421.00	415.95	417.50	344.71	3,665
2023-08-17	417.50	425.00	412.50	417.00	344.30	11,590
2023-08-16	417.50	425.00	410.00	417.50	344.71	12,587
2023-08-15	417.50	421.34	410.00	417.50	344.71	13,281
2023-08-14	417.50	425.00	411.00	417.50	344.71	3,969
2023-08-11	417.50	425.00	405.00	417.50	344.71	52,244
2023-08-10	417.50	425.00	410.00	418.00	345.12	6,827
2023-08-09	417.50	425.00	410.00	425.00	350.90	7,852
2023-08-08	417.50	423.00	410.00	417.50	344.71	30,228
2023-08-07	417.50	425.00	413.25	425.00	350.90	27,112
2023-08-04	417.50	425.00	410.00	417.50	344.71	17,915
2023-08-03	417.50	425.00	412.81	417.50	344.71	10,531
2023-08-02	425.00	425.00	411.05	424.00	350.08	17,962
2023-08-01	425.00	425.00	420.00	425.00	350.90	1,207
2023-07-31	425.00	430.00	420.00	430.00	355.03	6,460
2023-07-28	425.00	430.00	422.00	425.00	350.90	2,164
2023-07-27	417.70	430.00	417.70	425.00	350.90	12,133
2023-07-26	399.00	420.00	395.45	420.00	346.77	114,950
2023-07-25	399.00	403.00	380.00	399.00	329.44	2,263,072
2023-07-24	399.00	399.00	391.30	399.00	329.44	4,820
2023-07-21	399.00	410.00	391.26	400.00	330.26	9,780
2023-07-20	399.00	408.00	391.26	399.00	329.44	62,803
2023-07-19	399.00	399.00	391.00	399.00	329.44	4,493
2023-07-18	399.00	408.00	390.50	399.00	329.44	5,699
2023-07-17	399.00	404.00	390.00	399.00	329.44	4,401
2023-07-14	399.00	404.00	390.00	399.00	329.44	3,584
2023-07-13	399.00	408.00	390.00	399.00	329.44	41,365
2023-07-12	399.00	407.46	394.20	400.00	330.26	69,118
2023-07-11	399.00	430.00	390.00	400.00	330.26	15,765
2023-07-10	395.00	410.00	390.00	399.00	329.44	8,491
2023-07-07	400.00	400.00	390.00	399.00	329.44	19,710
2023-07-06	403.50	403.50	396.30	403.50	333.15	5,554
2023-07-05	401.00	420.00	395.00	403.50	333.15	77,488
2023-07-04	401.00	412.00	395.00	403.50	333.15	2,117
2023-07-03	403.50	406.00	395.00	403.50	333.15	48,315
2023-06-30	406.00	412.00	395.00	403.50	333.15	210,975
2023-06-29	412.50	412.50	401.00	405.00	334.39	12,716
2023-06-28	412.50	423.00	410.00	412.50	340.58	2,872

← NewerPage 14 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.