Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 636.00 | 640.00 | 632.00 | 636.00 | 595.12 | 5,136 |
| 2025-11-04 | 645.00 | 648.00 | 630.00 | 644.00 | 602.61 | 19,631 |
| 2025-11-03 | 650.00 | 660.00 | 640.00 | 650.00 | 608.22 | 14,792 |
| 2025-10-31 | 650.00 | 670.00 | 640.00 | 670.00 | 626.93 | 5,609 |
| 2025-10-30 | 650.00 | 655.00 | 640.00 | 650.00 | 608.22 | 75,003 |
| 2025-10-29 | 650.00 | 660.00 | 640.00 | 650.00 | 608.22 | 21,317 |
| 2025-10-28 | 650.00 | 660.00 | 641.00 | 650.00 | 608.22 | 40,754 |
| 2025-10-27 | 650.00 | 658.75 | 646.88 | 650.00 | 608.22 | 28,022 |
| 2025-10-24 | 650.00 | 659.00 | 634.00 | 650.00 | 608.22 | 93,490 |
| 2025-10-23 | 640.00 | 652.00 | 630.00 | 634.00 | 593.25 | 31,321 |
| 2025-10-22 | 638.00 | 654.00 | 636.00 | 654.00 | 611.96 | 33,240 |
| 2025-10-21 | 645.00 | 648.50 | 628.00 | 638.00 | 596.99 | 67,407 |
| 2025-10-20 | 645.00 | 650.00 | 641.00 | 645.00 | 603.54 | 11,181 |
| 2025-10-17 | 650.00 | 650.00 | 638.00 | 645.00 | 603.54 | 44,413 |
| 2025-10-16 | 655.00 | 655.00 | 650.10 | 655.00 | 612.90 | 20,541 |
| 2025-10-15 | 655.00 | 660.00 | 650.00 | 652.00 | 610.09 | 7,315 |
| 2025-10-14 | 660.50 | 660.50 | 646.00 | 655.00 | 612.90 | 10,985 |
| 2025-10-13 | 670.00 | 680.00 | 660.00 | 665.00 | 622.26 | 19,376 |
| 2025-10-10 | 675.00 | 680.00 | 660.00 | 670.00 | 626.93 | 36,432 |
| 2025-10-09 | 680.00 | 682.00 | 670.00 | 675.00 | 631.61 | 12,537 |
| 2025-10-08 | 690.00 | 690.00 | 670.00 | 680.00 | 636.29 | 32,899 |
| 2025-10-07 | 690.00 | 694.90 | 680.00 | 690.00 | 645.65 | 237,047 |
| 2025-10-06 | 690.00 | 700.00 | 680.00 | 690.00 | 645.65 | 37,736 |
| 2025-10-03 | 690.00 | 697.50 | 680.00 | 690.00 | 645.65 | 924,735 |
| 2025-10-02 | 690.00 | 700.00 | 680.00 | 690.00 | 645.65 | 8,463 |
| 2025-10-01 | 690.00 | 700.00 | 680.00 | 700.00 | 647.99 | 5,691 |
| 2025-09-30 | 690.00 | 700.00 | 683.00 | 700.00 | 647.99 | 86,568 |
| 2025-09-29 | 671.00 | 700.00 | 667.00 | 690.00 | 638.73 | 81,728 |
| 2025-09-26 | 669.00 | 678.00 | 666.36 | 671.00 | 621.14 | 27,997 |
| 2025-09-25 | 667.00 | 672.00 | 664.00 | 670.00 | 620.22 | 100,868 |
| 2025-09-24 | 667.00 | 684.00 | 664.00 | 670.00 | 620.22 | 72,543 |
| 2025-09-23 | 640.00 | 670.00 | 630.00 | 670.00 | 620.22 | 123,296 |
| 2025-09-22 | 610.10 | 627.12 | 610.10 | 624.00 | 577.63 | 29,838 |
| 2025-09-19 | 610.00 | 620.00 | 610.00 | 610.00 | 564.67 | 301,543 |
| 2025-09-18 | 615.00 | 620.00 | 600.00 | 620.00 | 573.93 | 285,243 |
| 2025-09-17 | 595.00 | 620.00 | 590.00 | 620.00 | 573.93 | 207,221 |
| 2025-09-16 | 595.00 | 600.00 | 592.00 | 595.00 | 550.79 | 272,058 |
| 2025-09-15 | 585.00 | 597.50 | 580.00 | 595.00 | 550.79 | 31,981 |
| 2025-09-12 | 579.00 | 586.00 | 570.00 | 583.00 | 539.68 | 9,354 |
| 2025-09-11 | 581.10 | 581.10 | 570.00 | 579.00 | 535.98 | 9,698 |
| 2025-09-10 | 584.00 | 585.50 | 581.10 | 584.00 | 540.61 | 3,392 |
| 2025-09-09 | 585.00 | 590.00 | 580.00 | 584.00 | 540.61 | 24,635 |
| 2025-09-08 | 585.00 | 590.00 | 581.10 | 585.00 | 541.53 | 11,028 |
| 2025-09-05 | 585.00 | 590.00 | 577.00 | 585.00 | 541.53 | 21,818 |
| 2025-09-04 | 585.00 | 585.00 | 580.00 | 585.00 | 541.53 | 3,529 |
| 2025-09-03 | 590.00 | 590.00 | 580.00 | 585.00 | 541.53 | 2,247 |
| 2025-09-02 | 590.00 | 590.00 | 582.50 | 590.00 | 546.16 | 4,406 |
| 2025-09-01 | 595.00 | 600.00 | 580.00 | 590.00 | 546.16 | 25,633 |
| 2025-08-29 | 600.00 | 600.00 | 590.00 | 600.00 | 555.42 | 15,920 |
| 2025-08-28 | 603.00 | 603.00 | 596.00 | 603.00 | 558.19 | 14,661 |
| 2025-08-27 | 603.00 | 610.00 | 596.00 | 603.00 | 558.19 | 7,591 |
| 2025-08-26 | 603.00 | 610.00 | 596.00 | 603.00 | 558.19 | 93,913 |
| 2025-08-22 | 603.00 | 604.00 | 600.00 | 603.00 | 558.19 | 639 |
| 2025-08-21 | 605.00 | 610.00 | 590.00 | 600.00 | 555.42 | 31,490 |
| 2025-08-20 | 605.00 | 610.00 | 596.00 | 605.00 | 560.05 | 41,018 |
| 2025-08-19 | 600.00 | 610.00 | 590.00 | 602.00 | 557.27 | 50,105 |
| 2025-08-18 | 600.00 | 601.88 | 591.50 | 600.00 | 555.42 | 3,214 |
| 2025-08-15 | 600.00 | 610.00 | 590.00 | 610.00 | 564.67 | 12,071 |
| 2025-08-14 | 615.00 | 620.00 | 590.00 | 610.00 | 564.67 | 47,735 |
| 2025-08-13 | 619.00 | 620.00 | 601.00 | 615.00 | 569.30 | 28,905 |
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.