Keystone Law Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	479.70	479.70	460.00	467.50	376.52	11,568
2023-03-27	480.00	488.00	470.00	480.00	386.58	33,387
2023-03-24	480.00	490.00	473.65	480.00	386.58	15,694
2023-03-23	490.00	495.00	470.00	480.00	386.58	27,742
2023-03-22	490.00	500.00	482.00	490.00	394.64	8,407
2023-03-21	490.00	492.76	480.00	490.00	394.64	9,764
2023-03-20	495.00	500.00	480.00	490.00	394.64	18,971
2023-03-17	500.00	500.00	490.00	495.00	398.67	19,180
2023-03-16	500.00	510.00	490.30	510.00	410.75	8,547
2023-03-15	510.00	510.00	490.00	495.00	398.67	22,846
2023-03-14	535.00	540.00	505.00	510.00	410.75	199,558
2023-03-13	535.00	547.00	520.00	535.00	430.88	8,370
2023-03-10	533.00	550.00	533.00	535.00	430.88	19,054
2023-03-09	540.00	550.00	520.00	550.00	442.96	11,680
2023-03-08	540.00	550.00	530.00	540.00	434.91	8,900
2023-03-07	540.00	550.00	520.00	540.00	434.91	23,231
2023-03-06	535.00	550.00	520.00	540.00	434.91	45,498
2023-03-03	526.00	549.28	526.00	538.00	433.30	31,826
2023-03-02	525.00	534.00	520.00	525.00	422.83	98,577
2023-03-01	540.00	550.00	520.00	528.00	425.24	23,439
2023-02-28	540.00	550.00	530.00	530.00	426.85	24,061
2023-02-27	526.00	554.00	526.00	540.00	434.91	186,444
2023-02-24	510.00	520.00	505.00	510.00	410.75	15,420
2023-02-23	510.00	520.00	505.11	510.00	410.75	9,227
2023-02-22	510.00	517.00	500.00	510.00	410.75	9,229
2023-02-21	520.00	527.00	502.00	510.00	410.75	13,176
2023-02-20	525.00	540.00	517.50	520.00	418.80	34,371
2023-02-17	487.50	495.00	480.00	487.50	392.62	4,446
2023-02-16	492.50	495.00	480.00	487.50	392.62	22,120
2023-02-15	487.50	495.00	482.50	490.00	394.64	33,075
2023-02-14	485.00	490.00	480.00	487.50	392.62	20,119
2023-02-13	485.00	490.00	480.00	485.00	390.61	13,173
2023-02-10	470.00	490.00	465.00	485.00	390.61	32,053
2023-02-09	444.70	474.70	444.70	470.00	378.53	100,741
2023-02-08	430.00	445.00	426.88	437.50	352.36	45,475
2023-02-07	430.00	434.70	426.60	430.00	346.32	7,171
2023-02-06	432.50	445.00	425.20	430.00	346.32	5,325
2023-02-03	432.50	438.35	425.00	432.50	348.33	7,755
2023-02-02	432.50	440.00	425.45	433.00	348.73	6,000
2023-02-01	432.50	436.40	426.30	432.50	348.33	13,926
2023-01-31	437.50	450.00	425.00	432.50	348.33	10,938
2023-01-30	435.00	450.00	430.00	450.00	362.42	6,896
2023-01-27	427.50	440.00	425.10	435.00	350.34	15,952
2023-01-26	417.50	440.00	415.60	427.50	344.30	24,064
2023-01-25	410.00	425.00	410.00	417.50	336.25	27,056
2023-01-24	405.00	410.00	403.68	407.50	328.19	649,879
2023-01-23	405.00	410.00	400.00	405.00	326.18	10,910
2023-01-20	407.50	409.70	400.00	405.00	326.18	17,054
2023-01-19	412.50	415.50	403.75	407.50	328.19	11,339
2023-01-18	412.50	420.00	407.50	412.50	332.22	100,067
2023-01-17	412.50	416.50	405.00	415.00	334.23	36,194
2023-01-16	405.00	420.00	400.30	412.50	332.22	57,842
2023-01-13	407.50	415.00	400.00	410.00	330.21	56,872
2023-01-12	413.00	416.00	405.00	405.00	326.18	23,237
2023-01-11	422.00	422.00	410.00	413.00	332.62	91,895
2023-01-10	422.50	430.00	422.00	422.50	340.27	12,291
2023-01-09	445.00	455.80	420.00	422.50	340.27	33,282
2023-01-06	445.00	460.00	430.00	445.00	358.40	17,423
2023-01-05	430.00	450.00	425.10	450.00	362.42	25,995
2023-01-04	430.00	440.00	425.10	430.00	346.32	10,215

← NewerPage 16 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.