Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 540.00 | 549.00 | 520.00 | 544.00 | 433.66 | 30,054 |
| 2022-07-11 | 560.00 | 561.00 | 530.00 | 540.00 | 430.47 | 15,266 |
| 2022-07-08 | 560.00 | 568.00 | 555.00 | 560.00 | 446.42 | 19,805 |
| 2022-07-07 | 560.00 | 568.00 | 556.00 | 560.00 | 446.42 | 1,248 |
| 2022-07-06 | 560.00 | 568.00 | 550.00 | 560.00 | 446.42 | 1,616 |
| 2022-07-05 | 560.00 | 570.00 | 560.00 | 560.00 | 446.42 | 1,158 |
| 2022-07-04 | 560.00 | 570.00 | 555.00 | 560.00 | 446.42 | 4,904 |
| 2022-07-01 | 555.00 | 570.00 | 553.00 | 560.00 | 446.42 | 12,866 |
| 2022-06-30 | 560.00 | 572.00 | 540.00 | 572.00 | 455.98 | 6,209 |
| 2022-06-29 | 582.00 | 590.00 | 550.00 | 560.00 | 446.42 | 19,330 |
| 2022-06-28 | 587.00 | 590.00 | 574.00 | 582.00 | 463.95 | 11,270 |
| 2022-06-27 | 580.50 | 580.50 | 570.00 | 570.00 | 454.39 | 50,778 |
| 2022-06-24 | 585.00 | 585.00 | 560.00 | 585.00 | 466.35 | 12,731 |
| 2022-06-23 | 595.00 | 597.00 | 580.00 | 590.00 | 470.33 | 3,862 |
| 2022-06-22 | 606.00 | 606.00 | 590.00 | 605.00 | 482.29 | 3,581 |
| 2022-06-21 | 610.00 | 627.00 | 600.00 | 615.00 | 490.26 | 23,829 |
| 2022-06-20 | 628.20 | 628.20 | 605.00 | 610.00 | 486.28 | 3,776 |
| 2022-06-17 | 636.00 | 636.00 | 620.20 | 630.00 | 502.22 | 130,820 |
| 2022-06-16 | 650.00 | 658.80 | 630.20 | 640.00 | 510.19 | 6,951 |
| 2022-06-15 | 650.00 | 655.00 | 640.00 | 650.00 | 501.26 | 6,774 |
| 2022-06-14 | 655.00 | 666.00 | 630.00 | 650.00 | 501.26 | 19,990 |
| 2022-06-13 | 669.00 | 669.00 | 640.00 | 655.00 | 505.12 | 70,712 |
| 2022-06-10 | 670.00 | 708.00 | 668.20 | 670.00 | 516.69 | 10,468 |
| 2022-06-09 | 705.00 | 706.00 | 660.00 | 690.00 | 532.11 | 65,858 |
| 2022-06-08 | 705.00 | 707.00 | 690.00 | 705.00 | 543.68 | 6,846 |
| 2022-06-07 | 710.00 | 720.00 | 700.20 | 710.00 | 547.53 | 15,618 |
| 2022-06-06 | 687.60 | 710.00 | 687.60 | 710.00 | 547.53 | 16,021 |
| 2022-06-01 | 670.00 | 690.00 | 662.00 | 680.00 | 524.40 | 17,497 |
| 2022-05-31 | 670.00 | 679.00 | 668.00 | 670.00 | 516.69 | 101,501 |
| 2022-05-30 | 670.00 | 675.00 | 661.00 | 670.00 | 516.69 | 5,851 |
| 2022-05-27 | 680.00 | 698.00 | 670.00 | 670.00 | 516.69 | 10,585 |
| 2022-05-26 | 658.80 | 699.40 | 658.80 | 680.00 | 524.40 | 17,468 |
| 2022-05-25 | 645.00 | 660.00 | 643.20 | 650.00 | 501.26 | 11,128 |
| 2022-05-24 | 635.00 | 650.00 | 620.00 | 645.00 | 497.41 | 19,717 |
| 2022-05-23 | 630.00 | 650.00 | 610.00 | 630.00 | 485.84 | 39,864 |
| 2022-05-20 | 630.00 | 640.00 | 616.40 | 630.00 | 485.84 | 4,178 |
| 2022-05-19 | 630.00 | 640.00 | 612.80 | 630.00 | 485.84 | 23,244 |
| 2022-05-18 | 630.00 | 640.00 | 615.00 | 630.00 | 485.84 | 8,658 |
| 2022-05-17 | 630.00 | 642.00 | 622.00 | 630.00 | 485.84 | 3,127 |
| 2022-05-16 | 630.00 | 642.00 | 623.10 | 630.00 | 485.84 | 1,253 |
| 2022-05-13 | 635.00 | 635.00 | 623.10 | 630.00 | 485.84 | 5,270 |
| 2022-05-12 | 643.40 | 643.40 | 620.00 | 635.00 | 489.69 | 50,992 |
| 2022-05-11 | 645.00 | 658.20 | 637.80 | 645.00 | 497.41 | 116,721 |
| 2022-05-10 | 625.00 | 659.00 | 625.00 | 645.00 | 497.41 | 30,442 |
| 2022-05-09 | 640.00 | 640.00 | 603.20 | 620.00 | 478.13 | 20,826 |
| 2022-05-06 | 673.00 | 676.00 | 630.00 | 645.00 | 497.41 | 27,138 |
| 2022-05-05 | 683.00 | 685.80 | 660.00 | 673.00 | 519.00 | 4,725 |
| 2022-05-04 | 683.00 | 702.00 | 676.14 | 683.00 | 526.71 | 4,592 |
| 2022-05-03 | 680.00 | 688.50 | 670.00 | 683.00 | 526.71 | 28,271 |
| 2022-04-29 | 710.00 | 726.00 | 679.00 | 680.00 | 524.40 | 26,682 |
| 2022-04-28 | 720.00 | 750.00 | 693.67 | 710.00 | 547.53 | 259,901 |
| 2022-04-27 | 665.00 | 720.00 | 650.00 | 690.00 | 532.11 | 59,993 |
| 2022-04-26 | 675.00 | 680.50 | 660.00 | 665.00 | 512.83 | 4,748 |
| 2022-04-25 | 680.00 | 690.00 | 660.40 | 675.00 | 520.54 | 4,569 |
| 2022-04-22 | 680.00 | 685.00 | 651.00 | 680.00 | 524.40 | 12,227 |
| 2022-04-21 | 680.00 | 686.00 | 662.00 | 680.00 | 524.40 | 12,623 |
| 2022-04-20 | 680.00 | 687.40 | 660.00 | 680.00 | 524.40 | 3,156 |
| 2022-04-19 | 685.00 | 693.50 | 664.00 | 680.00 | 524.40 | 18,473 |
| 2022-04-14 | 690.00 | 700.00 | 677.00 | 685.00 | 528.25 | 9,661 |
| 2022-04-13 | 690.00 | 690.50 | 680.00 | 690.00 | 532.11 | 18,835 |
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.