Keystone Law Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	890.00	904.60	880.00	895.00	690.20	17,418
2022-01-18	860.00	900.00	857.50	890.00	686.34	112,507
2022-01-17	840.00	880.00	840.00	865.00	667.06	12,406
2022-01-14	840.00	850.00	837.30	840.00	647.78	6,141
2022-01-13	840.00	843.00	830.00	840.00	647.78	4,126
2022-01-12	840.00	844.00	836.40	840.00	647.78	3,038
2022-01-11	845.00	847.00	830.00	840.00	647.78	33,693
2022-01-10	843.00	855.00	830.00	843.00	650.10	22,512
2022-01-07	843.00	853.00	837.00	843.00	650.10	16,220
2022-01-06	845.00	855.80	830.02	843.00	650.10	3,504
2022-01-05	840.00	860.00	840.00	850.00	655.50	13,361
2022-01-04	830.00	850.00	808.00	832.00	641.62	18,346
2021-12-31	810.00	830.00	800.00	830.00	640.07	11,523
2021-12-30	810.00	817.19	807.00	810.00	624.65	2,800
2021-12-29	810.00	810.00	806.00	810.00	624.65	10,740
2021-12-24	810.00	810.00	806.00	810.00	624.65	394
2021-12-23	810.00	811.00	806.00	810.00	624.65	1,600
2021-12-22	810.00	810.00	806.00	810.00	624.65	5,830
2021-12-21	810.00	820.00	806.00	810.00	624.65	9,055
2021-12-20	810.00	818.00	800.00	810.00	624.65	9,454
2021-12-17	810.00	810.00	809.50	810.00	624.65	343
2021-12-16	810.00	810.00	803.00	810.00	624.65	13,945
2021-12-15	810.00	811.50	800.00	810.00	624.65	25,926
2021-12-14	810.00	811.90	802.60	810.00	624.65	2,667
2021-12-13	810.00	812.45	800.20	810.00	624.65	2,271
2021-12-10	810.00	813.50	800.20	810.00	624.65	9,258
2021-12-09	813.00	816.00	800.00	810.00	624.65	17,751
2021-12-08	810.00	820.00	802.20	810.00	624.65	10,656
2021-12-07	810.00	820.00	802.00	810.00	624.65	28,093
2021-12-06	810.00	817.00	805.50	810.00	624.65	2,620
2021-12-03	810.00	820.00	805.50	810.00	624.65	3,780
2021-12-02	810.00	820.00	800.00	810.00	624.65	29,258
2021-12-01	810.00	817.80	790.00	810.00	624.65	15,450
2021-11-30	810.00	820.00	800.00	810.00	624.65	166,996
2021-11-29	810.00	815.50	800.00	810.00	624.65	491,431
2021-11-26	820.00	827.00	800.00	810.00	624.65	58,894
2021-11-25	820.00	829.00	815.00	820.00	632.36	4,355
2021-11-24	825.00	830.00	815.00	820.00	632.36	13,305
2021-11-23	815.00	830.00	815.00	815.00	628.51	12,788
2021-11-22	795.00	820.00	790.00	815.00	628.51	27,477
2021-11-19	790.00	800.00	783.00	790.00	609.23	11,616
2021-11-18	790.00	800.00	785.00	790.00	609.23	28,114
2021-11-17	790.00	797.00	790.00	790.00	609.23	10,033
2021-11-16	790.00	799.00	786.00	790.00	609.23	148,339
2021-11-15	780.00	800.00	773.00	790.00	609.23	25,157
2021-11-12	765.00	785.00	760.00	780.00	601.51	37,460
2021-11-11	765.00	768.00	760.00	765.00	589.95	47,723
2021-11-10	770.00	779.80	760.00	765.00	589.95	12,559
2021-11-09	770.00	779.90	770.00	770.00	593.80	22,248
2021-11-08	770.00	779.98	763.00	770.00	593.80	4,460
2021-11-05	770.00	780.00	761.00	770.00	593.80	2,098
2021-11-04	770.00	777.00	760.00	770.00	593.80	2,603
2021-11-03	770.00	780.00	760.00	760.00	586.09	3,757
2021-11-02	777.00	777.00	730.00	730.00	562.96	19,869
2021-11-01	795.00	795.00	770.00	785.00	605.37	9,824
2021-10-29	810.00	820.00	790.00	795.00	613.08	12,332
2021-10-28	810.00	810.00	800.00	810.00	624.65	3,629
2021-10-27	810.00	820.00	808.00	810.00	624.65	65
2021-10-26	810.00	811.00	800.00	810.00	624.65	4,092
2021-10-25	810.00	820.00	800.00	810.00	624.65	4,395

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.