Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 460.00 | 486.00 | 460.00 | 475.00 | 382.56 | 258,534 |
| 2022-10-05 | 445.00 | 460.00 | 442.00 | 452.50 | 364.44 | 49,995 |
| 2022-10-04 | 445.00 | 460.00 | 436.00 | 445.00 | 358.40 | 119,307 |
| 2022-10-03 | 445.00 | 454.36 | 435.00 | 450.00 | 362.42 | 50,070 |
| 2022-09-30 | 446.50 | 457.82 | 446.50 | 450.00 | 362.42 | 9,870 |
| 2022-09-29 | 450.00 | 458.00 | 440.00 | 440.00 | 354.37 | 15,811 |
| 2022-09-28 | 440.00 | 460.00 | 420.00 | 450.00 | 362.42 | 24,382 |
| 2022-09-27 | 455.00 | 457.00 | 433.00 | 440.00 | 354.37 | 319,162 |
| 2022-09-26 | 485.00 | 485.00 | 440.00 | 455.00 | 366.45 | 55,753 |
| 2022-09-23 | 500.00 | 502.00 | 470.00 | 485.00 | 390.61 | 17,571 |
| 2022-09-22 | 500.00 | 500.00 | 495.33 | 500.00 | 402.69 | 2,600 |
| 2022-09-21 | 510.00 | 516.20 | 496.00 | 510.00 | 406.56 | 6,578 |
| 2022-09-20 | 505.00 | 518.00 | 491.00 | 510.00 | 406.56 | 15,844 |
| 2022-09-16 | 507.00 | 507.00 | 500.00 | 505.00 | 402.57 | 10,120 |
| 2022-09-15 | 540.20 | 540.20 | 500.00 | 510.00 | 406.56 | 51,729 |
| 2022-09-14 | 535.00 | 540.00 | 530.00 | 535.00 | 426.49 | 53,731 |
| 2022-09-13 | 540.00 | 540.00 | 510.00 | 535.00 | 426.49 | 25,226 |
| 2022-09-12 | 550.00 | 550.00 | 530.00 | 540.00 | 430.47 | 13,770 |
| 2022-09-09 | 550.00 | 560.00 | 540.00 | 550.00 | 438.44 | 5,422 |
| 2022-09-08 | 553.50 | 553.50 | 542.00 | 550.00 | 438.44 | 15,239 |
| 2022-09-07 | 565.00 | 565.15 | 530.00 | 555.00 | 442.43 | 29,365 |
| 2022-09-06 | 565.00 | 580.00 | 550.00 | 565.00 | 450.40 | 10,372 |
| 2022-09-05 | 575.00 | 577.50 | 550.00 | 565.00 | 450.40 | 13,526 |
| 2022-09-02 | 597.65 | 597.65 | 560.00 | 575.00 | 458.37 | 22,180 |
| 2022-09-01 | 608.00 | 623.60 | 597.65 | 603.00 | 480.70 | 7,542 |
| 2022-08-31 | 605.00 | 625.00 | 590.00 | 608.00 | 484.68 | 14,537 |
| 2022-08-30 | 620.00 | 629.60 | 590.00 | 605.00 | 482.29 | 7,419 |
| 2022-08-26 | 620.00 | 622.00 | 618.00 | 620.00 | 494.25 | 4,295 |
| 2022-08-25 | 588.00 | 630.00 | 588.00 | 620.00 | 494.25 | 48,414 |
| 2022-08-24 | 580.00 | 585.00 | 570.00 | 580.00 | 462.36 | 8,113 |
| 2022-08-23 | 585.00 | 598.00 | 568.20 | 575.00 | 458.37 | 15,742 |
| 2022-08-22 | 590.00 | 606.00 | 580.00 | 598.00 | 476.71 | 8,638 |
| 2022-08-19 | 595.00 | 600.00 | 580.00 | 590.00 | 470.33 | 18,897 |
| 2022-08-18 | 567.60 | 599.00 | 567.60 | 595.00 | 474.32 | 24,368 |
| 2022-08-17 | 550.00 | 570.00 | 550.00 | 560.00 | 446.42 | 65,063 |
| 2022-08-16 | 530.00 | 553.97 | 530.00 | 538.00 | 428.88 | 51,846 |
| 2022-08-15 | 510.00 | 530.00 | 510.00 | 525.00 | 418.52 | 17,948 |
| 2022-08-12 | 505.00 | 520.00 | 501.70 | 510.00 | 406.56 | 9,138 |
| 2022-08-11 | 502.00 | 510.00 | 500.00 | 505.00 | 402.57 | 63,633 |
| 2022-08-10 | 503.00 | 506.00 | 500.00 | 502.00 | 400.18 | 96,978 |
| 2022-08-09 | 500.00 | 510.00 | 490.00 | 503.00 | 400.98 | 48,893 |
| 2022-08-08 | 500.00 | 510.00 | 470.00 | 500.00 | 398.59 | 103,693 |
| 2022-08-05 | 519.50 | 519.50 | 500.00 | 505.00 | 402.57 | 29,554 |
| 2022-08-04 | 520.00 | 520.00 | 510.00 | 520.00 | 414.53 | 7,159 |
| 2022-08-03 | 520.00 | 530.00 | 518.00 | 520.00 | 414.53 | 13,664 |
| 2022-08-02 | 520.00 | 524.00 | 510.00 | 520.00 | 414.53 | 54,311 |
| 2022-08-01 | 520.00 | 524.00 | 518.00 | 520.00 | 414.53 | 36,795 |
| 2022-07-29 | 520.00 | 524.66 | 517.10 | 520.00 | 414.53 | 23,316 |
| 2022-07-28 | 520.00 | 525.00 | 516.00 | 520.00 | 414.53 | 60,894 |
| 2022-07-27 | 520.00 | 524.70 | 512.00 | 520.00 | 414.53 | 2,914 |
| 2022-07-26 | 525.00 | 530.00 | 490.00 | 520.00 | 414.53 | 11,143 |
| 2022-07-25 | 530.00 | 530.70 | 510.00 | 525.00 | 418.52 | 32,907 |
| 2022-07-22 | 530.00 | 536.00 | 520.00 | 530.00 | 422.50 | 62,102 |
| 2022-07-21 | 530.00 | 540.00 | 520.00 | 530.00 | 422.50 | 25,304 |
| 2022-07-20 | 535.00 | 535.00 | 521.50 | 530.00 | 422.50 | 89,599 |
| 2022-07-19 | 540.00 | 540.00 | 520.00 | 530.00 | 422.50 | 11,486 |
| 2022-07-18 | 540.00 | 540.00 | 534.00 | 540.00 | 430.47 | 3,110 |
| 2022-07-15 | 545.00 | 545.00 | 531.50 | 545.00 | 434.46 | 637 |
| 2022-07-14 | 545.00 | 545.00 | 537.00 | 545.00 | 434.46 | 3,258 |
| 2022-07-13 | 545.00 | 545.00 | 536.00 | 545.00 | 434.46 | 4,911 |
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.