Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 636.00 | 638.00 | 627.54 | 628.00 | 587.63 | 26,102 |
| 2026-01-30 | 645.00 | 650.00 | 636.00 | 636.00 | 595.12 | 44,295 |
| 2026-01-29 | 647.00 | 654.00 | 640.00 | 645.00 | 603.54 | 35,984 |
| 2026-01-28 | 641.50 | 656.00 | 641.50 | 647.00 | 605.41 | 156,375 |
| 2026-01-27 | 641.00 | 646.00 | 630.00 | 641.00 | 599.80 | 45,378 |
| 2026-01-26 | 636.00 | 646.00 | 630.00 | 641.00 | 599.80 | 21,085 |
| 2026-01-23 | 636.00 | 642.00 | 630.00 | 636.00 | 595.12 | 4,988 |
| 2026-01-22 | 641.00 | 644.00 | 630.00 | 644.00 | 602.61 | 34,117 |
| 2026-01-21 | 630.00 | 648.21 | 628.00 | 641.00 | 599.80 | 110,803 |
| 2026-01-20 | 631.00 | 632.70 | 628.00 | 630.00 | 589.50 | 37,900 |
| 2026-01-19 | 632.00 | 635.00 | 628.00 | 631.00 | 590.44 | 88,697 |
| 2026-01-16 | 632.00 | 636.00 | 628.00 | 630.00 | 589.50 | 50,518 |
| 2026-01-15 | 634.00 | 636.00 | 628.00 | 632.00 | 591.38 | 72,132 |
| 2026-01-14 | 630.00 | 640.00 | 623.50 | 630.00 | 589.50 | 31,001 |
| 2026-01-13 | 628.00 | 640.00 | 620.00 | 640.00 | 598.86 | 81,886 |
| 2026-01-12 | 628.00 | 636.00 | 620.00 | 628.00 | 587.63 | 13,850 |
| 2026-01-09 | 628.00 | 638.00 | 620.00 | 638.00 | 596.99 | 10,184 |
| 2026-01-08 | 628.00 | 636.00 | 620.00 | 628.00 | 587.63 | 87,994 |
| 2026-01-07 | 628.00 | 634.00 | 620.00 | 620.00 | 580.15 | 187,288 |
| 2026-01-06 | 628.00 | 634.00 | 625.00 | 628.00 | 587.63 | 64,957 |
| 2026-01-05 | 621.00 | 636.00 | 621.00 | 628.00 | 587.63 | 10,004 |
| 2026-01-02 | 626.00 | 634.00 | 616.00 | 620.00 | 580.15 | 20,995 |
| 2025-12-31 | 626.00 | 636.00 | 620.00 | 626.00 | 585.76 | 3,271 |
| 2025-12-30 | 626.00 | 632.00 | 621.11 | 626.00 | 585.76 | 3,097 |
| 2025-12-29 | 610.00 | 636.00 | 600.00 | 626.00 | 585.76 | 12,099 |
| 2025-12-24 | 610.00 | 620.00 | 592.00 | 592.00 | 553.95 | 22,141 |
| 2025-12-23 | 610.00 | 617.00 | 610.00 | 610.00 | 570.79 | 66,122 |
| 2025-12-22 | 610.00 | 620.00 | 607.50 | 610.00 | 570.79 | 177,188 |
| 2025-12-19 | 610.00 | 620.00 | 606.50 | 614.00 | 574.53 | 260,099 |
| 2025-12-18 | 610.00 | 620.00 | 600.00 | 610.00 | 570.79 | 42,894 |
| 2025-12-17 | 610.00 | 628.00 | 600.00 | 628.00 | 587.63 | 65,404 |
| 2025-12-16 | 610.00 | 620.00 | 600.00 | 610.00 | 570.79 | 40,868 |
| 2025-12-15 | 620.00 | 622.00 | 600.00 | 610.00 | 570.79 | 16,266 |
| 2025-12-12 | 620.00 | 624.00 | 610.00 | 620.00 | 580.15 | 4,662 |
| 2025-12-11 | 625.00 | 630.00 | 610.00 | 620.00 | 580.15 | 13,793 |
| 2025-12-10 | 625.00 | 630.00 | 621.37 | 625.00 | 584.83 | 9,730 |
| 2025-12-09 | 625.00 | 632.00 | 620.00 | 632.00 | 591.38 | 19,716 |
| 2025-12-08 | 630.00 | 631.00 | 620.00 | 625.00 | 584.83 | 17,738 |
| 2025-12-05 | 630.00 | 632.00 | 620.60 | 630.00 | 589.50 | 4,400 |
| 2025-12-04 | 630.00 | 638.00 | 622.00 | 628.00 | 587.63 | 24,360 |
| 2025-12-03 | 635.00 | 640.00 | 628.00 | 630.00 | 589.50 | 20,054 |
| 2025-12-02 | 635.00 | 638.50 | 630.00 | 632.00 | 591.38 | 50,392 |
| 2025-12-01 | 635.00 | 640.00 | 631.50 | 635.00 | 594.18 | 8,799 |
| 2025-11-28 | 638.00 | 640.00 | 631.50 | 632.00 | 591.38 | 48,838 |
| 2025-11-27 | 635.00 | 640.00 | 634.66 | 638.00 | 596.99 | 56,724 |
| 2025-11-26 | 635.00 | 640.00 | 631.10 | 635.00 | 594.18 | 9,347 |
| 2025-11-25 | 635.00 | 640.00 | 620.00 | 620.00 | 580.15 | 8,169 |
| 2025-11-24 | 639.00 | 640.00 | 630.30 | 635.00 | 594.18 | 18,285 |
| 2025-11-21 | 645.00 | 648.00 | 635.50 | 639.00 | 597.93 | 10,017 |
| 2025-11-20 | 645.00 | 650.00 | 640.00 | 648.00 | 606.35 | 19,115 |
| 2025-11-19 | 647.00 | 649.99 | 632.00 | 645.00 | 603.54 | 126,653 |
| 2025-11-18 | 650.00 | 659.00 | 644.00 | 647.00 | 605.41 | 136,917 |
| 2025-11-17 | 639.00 | 654.00 | 632.00 | 650.00 | 608.22 | 348,104 |
| 2025-11-14 | 639.00 | 648.00 | 630.00 | 639.00 | 597.93 | 21,222 |
| 2025-11-13 | 639.00 | 647.82 | 630.13 | 639.00 | 597.93 | 7,888 |
| 2025-11-12 | 639.00 | 640.00 | 630.00 | 639.00 | 597.93 | 5,782 |
| 2025-11-11 | 644.00 | 648.00 | 630.00 | 639.00 | 597.93 | 26,096 |
| 2025-11-10 | 636.00 | 644.00 | 630.00 | 644.00 | 602.61 | 12,434 |
| 2025-11-07 | 636.00 | 639.00 | 632.00 | 632.00 | 591.38 | 15,153 |
| 2025-11-06 | 636.00 | 638.90 | 632.00 | 636.00 | 595.12 | 15,632 |
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.