Keystone Law Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	415.00	420.00	410.00	410.00	338.52	7,396
2023-06-26	421.00	421.00	411.00	415.00	342.65	27,446
2023-06-23	425.00	430.00	420.00	422.50	348.84	6,578
2023-06-22	435.00	437.10	421.35	425.00	350.90	35,977
2023-06-21	435.00	439.80	433.95	435.00	359.16	13,611
2023-06-20	435.00	436.74	433.80	435.00	359.16	5,713
2023-06-19	437.50	440.00	433.00	435.00	359.16	50,400
2023-06-16	437.50	437.70	426.00	437.50	361.22	30,138
2023-06-15	437.50	440.00	422.00	422.00	348.43	3,869
2023-06-14	444.00	446.70	438.18	444.00	357.59	852
2023-06-13	444.00	446.72	423.00	444.00	357.59	19,202
2023-06-12	444.00	447.00	438.80	444.00	357.59	14,841
2023-06-09	444.00	450.00	440.50	444.00	357.59	11,244
2023-06-08	444.00	447.00	440.00	444.00	357.59	3,623
2023-06-07	449.00	450.00	440.01	444.00	357.59	9,666
2023-06-06	449.00	450.00	443.00	449.00	361.62	11,470
2023-06-05	449.00	450.89	443.00	449.00	361.62	42,884
2023-06-02	449.00	450.89	447.48	449.00	361.62	23,530
2023-06-01	449.00	449.00	443.21	446.50	359.60	15,000
2023-05-31	446.50	449.79	444.30	446.50	359.60	179,983
2023-05-30	446.50	460.00	443.00	446.50	359.60	8,027
2023-05-26	449.00	455.00	443.36	446.50	359.60	38,430
2023-05-25	449.00	455.00	443.50	449.00	361.62	36,314
2023-05-24	449.00	454.64	443.36	449.00	361.62	120,402
2023-05-23	445.00	454.64	444.00	449.00	361.62	49,235
2023-05-22	449.00	455.00	443.00	449.00	361.62	28,617
2023-05-19	449.00	455.00	443.00	449.00	361.62	1,314
2023-05-18	449.00	455.00	443.00	449.00	361.62	20,270
2023-05-17	449.00	455.00	443.00	449.00	361.62	10,165
2023-05-16	449.00	451.00	444.88	449.00	361.62	7,086
2023-05-15	451.50	451.50	448.00	449.00	361.62	11,811
2023-05-12	451.50	455.00	448.21	451.50	363.63	10,484
2023-05-11	454.00	454.92	448.00	451.50	363.63	97,793
2023-05-10	454.00	454.93	450.00	450.00	362.42	17,455
2023-05-09	454.00	460.00	448.00	454.00	365.64	4,662
2023-05-05	459.00	460.00	448.36	454.00	365.64	9,852
2023-05-04	454.00	458.80	449.80	454.00	365.64	10,221
2023-05-03	452.50	460.00	446.50	454.00	365.64	13,570
2023-05-02	457.50	460.00	445.00	452.50	364.44	109,928
2023-04-28	452.50	460.00	446.50	452.50	364.44	111,440
2023-04-27	452.50	454.00	445.00	452.50	364.44	16,947
2023-04-26	452.50	460.00	445.00	452.50	364.44	14,719
2023-04-25	452.50	460.00	448.55	452.50	364.44	8,868
2023-04-24	465.00	480.00	440.00	453.00	364.84	173,937
2023-04-21	468.00	480.00	456.00	468.00	376.92	24,103
2023-04-20	467.50	468.00	455.75	468.00	376.92	8,302
2023-04-19	467.50	480.00	455.08	467.50	376.52	9,135
2023-04-18	467.50	480.00	455.00	467.00	376.11	76,923
2023-04-17	467.50	480.00	456.09	467.50	376.52	10,069
2023-04-14	467.50	480.00	455.00	467.50	376.52	22,857
2023-04-13	465.00	480.00	455.60	467.50	376.52	7,049
2023-04-12	467.50	475.00	455.60	465.00	374.50	3,140
2023-04-11	467.50	475.00	455.00	465.00	374.50	10,804
2023-04-06	470.00	480.00	457.65	467.50	376.52	4,713
2023-04-05	470.00	480.00	460.00	470.00	378.53	116,726
2023-04-04	470.00	480.00	462.65	470.00	378.53	20,549
2023-04-03	467.50	479.40	460.00	470.00	378.53	3,072
2023-03-31	467.50	475.00	455.00	467.50	376.52	11,471
2023-03-30	467.50	475.00	463.30	467.50	376.52	7,290
2023-03-29	467.50	475.00	460.00	467.50	376.52	18,200

← NewerPage 15 of 22 · 1,266 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.