Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 440.00 | 440.00 | 421.00 | 430.00 | 346.32 | 11,103 |
| 2022-12-30 | 440.00 | 448.95 | 436.00 | 440.00 | 354.37 | 4,278 |
| 2022-12-29 | 440.00 | 450.00 | 430.00 | 440.00 | 354.37 | 13,998 |
| 2022-12-28 | 440.00 | 449.00 | 440.00 | 440.00 | 354.37 | 3,550 |
| 2022-12-23 | 440.00 | 450.00 | 440.00 | 448.00 | 360.81 | 11,534 |
| 2022-12-22 | 430.00 | 440.00 | 425.00 | 440.00 | 354.37 | 14,729 |
| 2022-12-21 | 425.00 | 438.40 | 419.00 | 430.00 | 346.32 | 11,232 |
| 2022-12-20 | 417.50 | 425.00 | 413.30 | 425.00 | 342.29 | 81,375 |
| 2022-12-19 | 417.50 | 422.00 | 410.00 | 417.50 | 336.25 | 23,544 |
| 2022-12-16 | 417.50 | 423.00 | 415.10 | 417.50 | 336.25 | 11,404 |
| 2022-12-15 | 413.00 | 424.00 | 410.00 | 417.50 | 336.25 | 59,101 |
| 2022-12-14 | 415.00 | 420.00 | 410.00 | 413.00 | 332.62 | 126,636 |
| 2022-12-13 | 415.00 | 416.00 | 412.65 | 415.00 | 334.23 | 12,356 |
| 2022-12-12 | 417.00 | 417.00 | 400.00 | 415.00 | 334.23 | 14,757 |
| 2022-12-09 | 425.00 | 425.00 | 417.50 | 417.50 | 336.25 | 44,742 |
| 2022-12-08 | 430.00 | 430.00 | 420.00 | 430.00 | 346.32 | 32,543 |
| 2022-12-07 | 437.00 | 437.00 | 421.20 | 430.00 | 346.32 | 28,040 |
| 2022-12-06 | 437.50 | 443.00 | 437.00 | 437.50 | 352.36 | 2,985 |
| 2022-12-05 | 437.50 | 450.00 | 431.00 | 437.50 | 352.36 | 54,607 |
| 2022-12-02 | 432.50 | 445.00 | 430.00 | 437.50 | 352.36 | 17,410 |
| 2022-12-01 | 445.00 | 446.00 | 425.60 | 432.50 | 348.33 | 4,398 |
| 2022-11-30 | 450.00 | 450.00 | 440.00 | 445.00 | 358.40 | 7,541 |
| 2022-11-29 | 452.50 | 460.00 | 440.80 | 450.00 | 362.42 | 10,455 |
| 2022-11-28 | 452.50 | 458.50 | 449.00 | 450.00 | 362.42 | 42,566 |
| 2022-11-25 | 447.50 | 464.55 | 435.00 | 452.50 | 364.44 | 131,078 |
| 2022-11-24 | 440.00 | 452.20 | 437.00 | 447.50 | 360.41 | 53,718 |
| 2022-11-23 | 440.00 | 449.00 | 440.00 | 440.00 | 354.37 | 11,980 |
| 2022-11-22 | 431.00 | 440.00 | 427.37 | 437.50 | 352.36 | 9,043 |
| 2022-11-21 | 431.00 | 437.97 | 425.00 | 431.00 | 347.12 | 12,489 |
| 2022-11-18 | 431.00 | 436.64 | 425.00 | 431.00 | 347.12 | 40,113 |
| 2022-11-17 | 432.50 | 440.00 | 425.00 | 431.00 | 347.12 | 13,523 |
| 2022-11-16 | 420.00 | 440.00 | 420.00 | 432.50 | 348.33 | 36,614 |
| 2022-11-15 | 420.00 | 430.00 | 420.00 | 420.00 | 338.26 | 4,023 |
| 2022-11-14 | 420.00 | 430.00 | 420.00 | 420.00 | 338.26 | 19,211 |
| 2022-11-11 | 420.00 | 430.00 | 411.29 | 420.00 | 338.26 | 41,686 |
| 2022-11-10 | 430.00 | 431.94 | 420.00 | 431.00 | 347.12 | 33,301 |
| 2022-11-09 | 431.00 | 436.60 | 418.00 | 430.00 | 346.32 | 43,224 |
| 2022-11-08 | 439.67 | 439.67 | 422.18 | 431.00 | 347.12 | 10,573 |
| 2022-11-07 | 448.00 | 448.00 | 431.00 | 440.00 | 354.37 | 47,549 |
| 2022-11-04 | 445.00 | 450.00 | 440.00 | 445.00 | 358.40 | 24,408 |
| 2022-11-03 | 450.00 | 450.00 | 420.00 | 445.00 | 358.40 | 158,132 |
| 2022-11-02 | 477.45 | 477.45 | 445.00 | 457.50 | 368.46 | 17,087 |
| 2022-11-01 | 485.00 | 485.00 | 470.00 | 480.00 | 386.58 | 7,951 |
| 2022-10-31 | 485.00 | 500.00 | 470.30 | 485.00 | 390.61 | 2,356 |
| 2022-10-28 | 500.00 | 510.00 | 480.65 | 485.00 | 390.61 | 6,898 |
| 2022-10-27 | 500.00 | 500.00 | 490.00 | 500.00 | 402.69 | 7,703 |
| 2022-10-26 | 495.00 | 510.00 | 490.00 | 500.00 | 402.69 | 5,895 |
| 2022-10-25 | 500.00 | 500.00 | 491.00 | 500.00 | 402.69 | 6,062 |
| 2022-10-24 | 499.50 | 499.50 | 492.00 | 492.00 | 396.25 | 7,277 |
| 2022-10-21 | 500.00 | 512.00 | 492.00 | 505.00 | 406.72 | 2,726 |
| 2022-10-20 | 495.00 | 510.00 | 490.00 | 500.00 | 402.69 | 22,334 |
| 2022-10-19 | 495.00 | 516.00 | 486.00 | 495.00 | 398.67 | 13,091 |
| 2022-10-18 | 480.00 | 516.00 | 480.00 | 495.00 | 398.67 | 29,682 |
| 2022-10-17 | 480.00 | 486.00 | 472.37 | 480.00 | 386.58 | 1,588 |
| 2022-10-14 | 480.00 | 486.00 | 470.00 | 480.00 | 386.58 | 10,347 |
| 2022-10-13 | 480.00 | 480.00 | 470.00 | 480.00 | 386.58 | 214 |
| 2022-10-12 | 480.00 | 490.00 | 476.00 | 480.00 | 386.58 | 5,162 |
| 2022-10-11 | 485.00 | 498.00 | 473.00 | 480.00 | 386.58 | 73,069 |
| 2022-10-10 | 485.00 | 500.00 | 470.00 | 485.00 | 390.61 | 149,290 |
| 2022-10-07 | 475.00 | 508.00 | 467.65 | 485.00 | 390.61 | 310,905 |
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.