Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 541.00 | 546.00 | 539.00 | 541.00 | 522.15 | 34,200 |
| 2026-07-22 | 537.00 | 545.00 | 534.00 | 541.00 | 522.15 | 50,031 |
| 2026-07-21 | 533.00 | 542.00 | 530.00 | 538.00 | 519.25 | 353,524 |
| 2026-07-20 | 533.00 | 536.00 | 531.50 | 533.00 | 514.43 | 36,648 |
| 2026-07-17 | 531.00 | 536.00 | 526.00 | 533.00 | 514.43 | 59,563 |
| 2026-07-16 | 531.00 | 536.00 | 526.00 | 531.00 | 512.50 | 87,053 |
| 2026-07-15 | 539.00 | 544.00 | 528.00 | 533.00 | 514.43 | 25,230 |
| 2026-07-14 | 539.00 | 544.00 | 534.00 | 539.00 | 520.22 | 23,839 |
| 2026-07-13 | 539.00 | 540.00 | 534.00 | 539.00 | 520.22 | 126,775 |
| 2026-07-10 | 539.00 | 540.00 | 536.88 | 538.00 | 519.25 | 17,071 |
| 2026-07-09 | 539.00 | 544.00 | 534.00 | 539.00 | 520.22 | 192,714 |
| 2026-07-08 | 539.00 | 539.90 | 534.00 | 539.00 | 520.22 | 4,889 |
| 2026-07-07 | 539.00 | 550.00 | 534.00 | 539.00 | 520.22 | 36,310 |
| 2026-07-06 | 539.00 | 544.00 | 536.21 | 539.00 | 520.22 | 29,094 |
| 2026-07-03 | 539.00 | 544.00 | 534.00 | 539.00 | 520.22 | 7,218 |
| 2026-07-02 | 539.00 | 544.00 | 534.00 | 536.00 | 517.32 | 27,696 |
| 2026-07-01 | 539.00 | 544.00 | 534.00 | 539.00 | 520.22 | 79,382 |
| 2026-06-30 | 536.00 | 545.00 | 532.00 | 544.00 | 525.04 | 123,814 |
| 2026-06-29 | 536.00 | 540.00 | 532.00 | 536.00 | 517.32 | 564,116 |
| 2026-06-26 | 536.00 | 540.00 | 532.00 | 536.00 | 517.32 | 127,502 |
| 2026-06-25 | 536.00 | 539.00 | 532.00 | 532.00 | 513.46 | 18,340 |
| 2026-06-24 | 536.00 | 540.00 | 533.60 | 536.00 | 517.32 | 12,697 |
| 2026-06-23 | 536.00 | 539.60 | 532.00 | 536.00 | 517.32 | 502,718 |
| 2026-06-22 | 537.00 | 540.00 | 532.00 | 532.00 | 513.46 | 21,497 |
| 2026-06-19 | 537.00 | 542.00 | 532.00 | 537.00 | 518.29 | 9,471 |
| 2026-06-18 | 537.00 | 542.00 | 532.00 | 537.00 | 518.29 | 146,520 |
| 2026-06-17 | 531.00 | 542.00 | 520.00 | 537.00 | 518.29 | 222,355 |
| 2026-06-16 | 533.00 | 536.00 | 530.00 | 534.00 | 515.39 | 171,766 |
| 2026-06-15 | 537.00 | 544.00 | 530.00 | 533.00 | 514.43 | 93,837 |
| 2026-06-12 | 536.00 | 542.00 | 532.00 | 537.00 | 518.29 | 517,676 |
| 2026-06-11 | 536.00 | 536.30 | 530.00 | 536.00 | 517.32 | 16,350 |
| 2026-06-10 | 543.00 | 548.00 | 532.00 | 536.00 | 517.32 | 27,237 |
| 2026-06-09 | 546.00 | 550.00 | 535.00 | 543.00 | 524.08 | 29,831 |
| 2026-06-08 | 546.00 | 547.00 | 540.00 | 546.00 | 526.98 | 44,809 |
| 2026-06-05 | 545.00 | 546.00 | 541.00 | 546.00 | 526.98 | 34,701 |
| 2026-06-04 | 554.00 | 564.00 | 535.00 | 548.00 | 528.91 | 50,865 |
| 2026-06-03 | 559.00 | 564.00 | 554.40 | 564.00 | 527.75 | 43,600 |
| 2026-06-02 | 556.00 | 564.00 | 554.00 | 562.00 | 525.88 | 71,486 |
| 2026-06-01 | 556.00 | 556.00 | 552.00 | 556.00 | 520.26 | 14,517 |
| 2026-05-29 | 555.00 | 560.00 | 550.00 | 556.00 | 520.26 | 15,791 |
| 2026-05-28 | 557.00 | 560.00 | 550.00 | 555.00 | 519.33 | 15,230 |
| 2026-05-27 | 557.00 | 557.00 | 554.00 | 554.00 | 518.39 | 36,390 |
| 2026-05-26 | 562.00 | 570.00 | 554.00 | 557.00 | 521.20 | 52,781 |
| 2026-05-22 | 567.00 | 570.00 | 560.00 | 562.00 | 525.88 | 39,280 |
| 2026-05-21 | 567.00 | 568.00 | 564.00 | 568.00 | 531.49 | 69,308 |
| 2026-05-20 | 567.00 | 567.00 | 564.00 | 567.00 | 530.55 | 50,086 |
| 2026-05-19 | 565.00 | 570.00 | 564.00 | 567.00 | 530.55 | 105,543 |
| 2026-05-18 | 563.00 | 570.00 | 562.00 | 565.00 | 528.68 | 89,479 |
| 2026-05-15 | 565.00 | 570.00 | 560.00 | 563.00 | 526.81 | 89,458 |
| 2026-05-14 | 569.00 | 571.00 | 558.00 | 560.00 | 524.00 | 33,259 |
| 2026-05-13 | 575.00 | 580.00 | 566.13 | 569.00 | 532.43 | 19,695 |
| 2026-05-12 | 583.00 | 588.00 | 566.50 | 575.00 | 538.04 | 57,235 |
| 2026-05-11 | 575.00 | 588.00 | 570.00 | 588.00 | 550.20 | 173,524 |
| 2026-05-08 | 553.00 | 580.00 | 550.00 | 580.00 | 542.72 | 278,417 |
| 2026-05-07 | 544.00 | 558.00 | 540.00 | 553.00 | 517.45 | 325,251 |
| 2026-05-06 | 540.00 | 548.00 | 536.00 | 544.00 | 509.03 | 309,651 |
| 2026-05-05 | 538.00 | 546.00 | 534.00 | 540.00 | 505.29 | 112,533 |
| 2026-05-01 | 525.00 | 544.00 | 524.00 | 538.00 | 503.42 | 124,684 |
| 2026-04-30 | 512.00 | 526.00 | 511.00 | 522.00 | 488.45 | 172,513 |
| 2026-04-29 | 495.00 | 518.00 | 492.50 | 514.00 | 480.96 | 264,632 |
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.