Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 690.00 | 690.50 | 680.00 | 690.00 | 532.11 | 18,835 |
| 2022-04-12 | 680.00 | 698.00 | 680.00 | 690.00 | 532.11 | 21,571 |
| 2022-04-11 | 680.00 | 689.00 | 672.00 | 680.00 | 524.40 | 2,970 |
| 2022-04-08 | 690.00 | 700.00 | 672.00 | 672.00 | 518.23 | 11,126 |
| 2022-04-07 | 710.00 | 720.00 | 680.00 | 690.00 | 532.11 | 47,737 |
| 2022-04-06 | 700.00 | 718.00 | 692.00 | 710.00 | 547.53 | 106,655 |
| 2022-04-05 | 680.00 | 710.00 | 673.00 | 700.00 | 539.82 | 14,382 |
| 2022-04-04 | 660.00 | 689.80 | 660.00 | 680.00 | 524.40 | 18,504 |
| 2022-04-01 | 650.60 | 670.00 | 650.60 | 665.00 | 512.83 | 28,927 |
| 2022-03-31 | 635.00 | 650.00 | 635.00 | 645.00 | 497.41 | 8,951 |
| 2022-03-30 | 615.00 | 640.00 | 600.00 | 630.00 | 485.84 | 24,414 |
| 2022-03-29 | 591.00 | 619.40 | 591.00 | 610.00 | 470.42 | 32,592 |
| 2022-03-28 | 580.00 | 600.00 | 578.10 | 590.00 | 454.99 | 12,620 |
| 2022-03-25 | 565.00 | 597.00 | 550.00 | 580.00 | 447.28 | 28,346 |
| 2022-03-24 | 540.00 | 577.00 | 539.00 | 565.00 | 435.71 | 28,633 |
| 2022-03-23 | 536.00 | 552.00 | 531.00 | 540.00 | 416.43 | 184,549 |
| 2022-03-22 | 610.00 | 610.00 | 523.00 | 540.00 | 416.43 | 319,191 |
| 2022-03-21 | 630.00 | 635.00 | 610.00 | 620.00 | 478.13 | 7,433 |
| 2022-03-18 | 635.00 | 635.00 | 620.00 | 630.00 | 485.84 | 6,343 |
| 2022-03-17 | 635.00 | 642.00 | 622.00 | 635.00 | 489.69 | 9,388 |
| 2022-03-16 | 610.00 | 644.00 | 610.00 | 635.00 | 489.69 | 23,204 |
| 2022-03-15 | 610.00 | 625.00 | 597.20 | 610.00 | 470.42 | 9,232 |
| 2022-03-14 | 605.00 | 630.00 | 594.65 | 610.00 | 470.42 | 18,414 |
| 2022-03-11 | 600.00 | 615.00 | 594.00 | 605.00 | 466.56 | 51,749 |
| 2022-03-10 | 600.00 | 608.00 | 592.50 | 600.00 | 462.70 | 21,826 |
| 2022-03-09 | 605.00 | 630.00 | 590.00 | 600.00 | 462.70 | 19,100 |
| 2022-03-08 | 630.60 | 630.60 | 591.00 | 620.00 | 478.13 | 53,428 |
| 2022-03-07 | 667.00 | 667.00 | 620.00 | 640.00 | 493.55 | 25,688 |
| 2022-03-04 | 706.00 | 706.00 | 668.00 | 675.00 | 520.54 | 27,252 |
| 2022-03-03 | 724.00 | 732.00 | 708.00 | 732.00 | 564.50 | 6,881 |
| 2022-03-02 | 724.00 | 724.00 | 715.50 | 724.00 | 558.33 | 389 |
| 2022-03-01 | 723.00 | 732.00 | 712.00 | 724.00 | 558.33 | 10,169 |
| 2022-02-28 | 717.00 | 729.99 | 705.10 | 723.00 | 557.56 | 12,676 |
| 2022-02-25 | 717.00 | 723.24 | 705.65 | 717.00 | 552.93 | 6,413 |
| 2022-02-24 | 725.00 | 730.00 | 700.00 | 717.00 | 552.93 | 4,385 |
| 2022-02-23 | 727.00 | 735.00 | 715.00 | 730.00 | 562.96 | 16,866 |
| 2022-02-22 | 716.00 | 735.29 | 712.00 | 727.00 | 560.64 | 45,793 |
| 2022-02-21 | 715.00 | 720.00 | 710.00 | 716.00 | 552.16 | 43,043 |
| 2022-02-18 | 730.00 | 732.50 | 715.00 | 715.00 | 551.39 | 10,562 |
| 2022-02-17 | 748.00 | 748.00 | 720.00 | 720.00 | 555.24 | 16,892 |
| 2022-02-16 | 765.00 | 770.00 | 720.00 | 720.00 | 555.24 | 39,035 |
| 2022-02-15 | 789.00 | 789.00 | 750.00 | 765.00 | 589.95 | 44,634 |
| 2022-02-14 | 825.00 | 830.00 | 787.00 | 800.00 | 616.94 | 32,183 |
| 2022-02-11 | 825.00 | 825.00 | 815.00 | 825.00 | 636.22 | 6,226 |
| 2022-02-10 | 825.00 | 837.00 | 810.00 | 825.00 | 636.22 | 3,684 |
| 2022-02-09 | 825.00 | 834.00 | 825.00 | 825.00 | 636.22 | 1,026 |
| 2022-02-08 | 825.00 | 837.00 | 813.00 | 825.00 | 636.22 | 6,255 |
| 2022-02-07 | 835.00 | 837.00 | 812.00 | 825.00 | 636.22 | 9,114 |
| 2022-02-04 | 845.00 | 864.00 | 830.00 | 835.00 | 643.93 | 9,277 |
| 2022-02-03 | 842.00 | 845.00 | 830.00 | 845.00 | 651.64 | 8,145 |
| 2022-02-02 | 855.00 | 864.00 | 830.00 | 842.00 | 649.33 | 17,395 |
| 2022-02-01 | 865.00 | 870.00 | 842.00 | 842.00 | 649.33 | 141,785 |
| 2022-01-31 | 865.00 | 867.00 | 850.00 | 865.00 | 667.06 | 2,162 |
| 2022-01-28 | 865.00 | 886.00 | 850.90 | 865.00 | 667.06 | 3,560 |
| 2022-01-27 | 870.00 | 874.80 | 847.00 | 865.00 | 667.06 | 16,408 |
| 2022-01-26 | 875.00 | 876.00 | 854.00 | 870.00 | 670.92 | 3,840 |
| 2022-01-25 | 875.00 | 882.20 | 860.00 | 875.00 | 674.78 | 5,359 |
| 2022-01-24 | 895.00 | 910.00 | 865.00 | 875.00 | 674.78 | 32,263 |
| 2022-01-21 | 895.00 | 910.00 | 881.80 | 910.00 | 701.77 | 6,260 |
| 2022-01-20 | 895.00 | 910.00 | 883.00 | 890.00 | 686.34 | 21,875 |
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.