Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 495.00 | 518.00 | 492.50 | 514.00 | 480.96 | 264,632 |
| 2026-04-28 | 480.00 | 484.50 | 475.00 | 475.00 | 444.47 | 283,125 |
| 2026-04-27 | 477.50 | 485.00 | 475.00 | 480.00 | 449.15 | 210,571 |
| 2026-04-24 | 477.50 | 478.00 | 475.00 | 478.00 | 447.28 | 18,093 |
| 2026-04-23 | 477.50 | 480.00 | 475.61 | 477.50 | 446.81 | 42,633 |
| 2026-04-22 | 477.50 | 480.00 | 475.00 | 477.50 | 446.81 | 39,551 |
| 2026-04-21 | 477.50 | 480.00 | 475.00 | 477.50 | 446.81 | 52,881 |
| 2026-04-20 | 477.50 | 480.00 | 475.00 | 477.50 | 446.81 | 19,320 |
| 2026-04-17 | 480.00 | 480.00 | 475.00 | 477.50 | 446.81 | 42,215 |
| 2026-04-16 | 482.50 | 490.00 | 475.00 | 480.00 | 449.15 | 14,583 |
| 2026-04-15 | 482.50 | 490.00 | 475.45 | 482.50 | 451.49 | 28,213 |
| 2026-04-14 | 482.50 | 490.00 | 475.00 | 482.50 | 451.49 | 25,646 |
| 2026-04-13 | 482.50 | 490.00 | 475.00 | 482.50 | 451.49 | 896,319 |
| 2026-04-10 | 472.50 | 490.00 | 470.00 | 482.50 | 451.49 | 28,224 |
| 2026-04-09 | 472.50 | 475.00 | 471.00 | 471.00 | 440.73 | 82,224 |
| 2026-04-08 | 477.50 | 485.00 | 470.00 | 472.50 | 442.13 | 40,943 |
| 2026-04-07 | 475.00 | 485.00 | 470.00 | 477.50 | 446.81 | 43,279 |
| 2026-04-02 | 462.50 | 479.00 | 456.50 | 475.00 | 444.47 | 86,600 |
| 2026-04-01 | 452.50 | 470.00 | 450.00 | 462.50 | 432.77 | 57,336 |
| 2026-03-31 | 451.50 | 451.50 | 450.00 | 450.00 | 421.07 | 49,403 |
| 2026-03-30 | 454.50 | 455.00 | 444.00 | 452.50 | 423.41 | 74,322 |
| 2026-03-27 | 465.00 | 470.00 | 450.00 | 454.50 | 425.29 | 22,851 |
| 2026-03-26 | 472.50 | 475.00 | 460.00 | 470.00 | 439.79 | 44,826 |
| 2026-03-25 | 472.50 | 475.00 | 470.00 | 472.50 | 442.13 | 13,235 |
| 2026-03-24 | 472.50 | 475.00 | 470.00 | 470.00 | 439.79 | 33,642 |
| 2026-03-23 | 490.00 | 500.00 | 470.50 | 472.50 | 442.13 | 39,222 |
| 2026-03-20 | 490.00 | 500.00 | 480.00 | 490.00 | 458.50 | 5,102 |
| 2026-03-19 | 490.00 | 500.00 | 480.00 | 482.00 | 451.02 | 46,252 |
| 2026-03-18 | 499.00 | 500.00 | 488.00 | 490.00 | 458.50 | 12,876 |
| 2026-03-17 | 499.00 | 508.00 | 490.00 | 499.00 | 466.93 | 16,468 |
| 2026-03-16 | 506.00 | 510.00 | 490.00 | 502.00 | 469.73 | 123,179 |
| 2026-03-13 | 506.00 | 510.00 | 502.00 | 506.00 | 473.48 | 26,279 |
| 2026-03-12 | 506.00 | 510.00 | 502.00 | 506.00 | 473.48 | 14,077 |
| 2026-03-11 | 505.00 | 510.00 | 500.30 | 506.00 | 473.48 | 62,196 |
| 2026-03-10 | 505.00 | 510.00 | 500.00 | 506.00 | 473.48 | 176,715 |
| 2026-03-09 | 515.00 | 520.00 | 500.00 | 500.00 | 467.86 | 25,640 |
| 2026-03-06 | 522.00 | 530.00 | 515.00 | 515.00 | 481.90 | 79,026 |
| 2026-03-05 | 507.00 | 524.00 | 504.00 | 522.00 | 488.45 | 25,962 |
| 2026-03-04 | 507.00 | 514.00 | 500.00 | 507.00 | 474.41 | 267,714 |
| 2026-03-03 | 526.00 | 530.00 | 503.50 | 507.00 | 474.41 | 36,851 |
| 2026-03-02 | 541.00 | 542.00 | 522.00 | 524.00 | 490.32 | 62,199 |
| 2026-02-27 | 550.00 | 554.00 | 540.00 | 546.00 | 510.90 | 52,659 |
| 2026-02-26 | 558.00 | 560.00 | 546.00 | 550.00 | 514.65 | 52,835 |
| 2026-02-25 | 570.00 | 570.00 | 552.00 | 552.00 | 516.52 | 27,268 |
| 2026-02-24 | 580.00 | 580.00 | 568.00 | 573.00 | 536.17 | 11,531 |
| 2026-02-23 | 580.50 | 580.50 | 576.00 | 580.00 | 542.72 | 93,470 |
| 2026-02-20 | 583.00 | 590.00 | 576.00 | 580.00 | 542.72 | 18,339 |
| 2026-02-19 | 583.00 | 590.00 | 576.00 | 590.00 | 552.08 | 8,405 |
| 2026-02-18 | 597.00 | 608.00 | 574.00 | 583.00 | 545.53 | 61,586 |
| 2026-02-17 | 590.00 | 590.00 | 572.50 | 582.00 | 544.59 | 71,539 |
| 2026-02-16 | 595.00 | 600.00 | 582.00 | 582.00 | 544.59 | 11,009 |
| 2026-02-13 | 616.00 | 616.00 | 592.00 | 592.00 | 553.95 | 29,069 |
| 2026-02-12 | 619.00 | 622.00 | 612.00 | 618.00 | 578.28 | 7,302 |
| 2026-02-11 | 619.00 | 626.00 | 612.00 | 620.00 | 580.15 | 28,528 |
| 2026-02-10 | 629.00 | 630.00 | 614.40 | 619.00 | 579.21 | 34,517 |
| 2026-02-09 | 629.00 | 632.00 | 626.00 | 632.00 | 591.38 | 6,760 |
| 2026-02-06 | 629.00 | 632.00 | 626.00 | 629.00 | 588.57 | 12,738 |
| 2026-02-05 | 629.00 | 644.00 | 626.00 | 644.00 | 602.61 | 6,176 |
| 2026-02-04 | 629.00 | 632.00 | 626.00 | 629.00 | 588.57 | 9,053 |
| 2026-02-03 | 629.00 | 630.00 | 626.12 | 630.00 | 589.50 | 30,603 |
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.