Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 619.00 | 626.00 | 612.50 | 619.00 | 573.01 | 5,622 |
| 2025-08-11 | 619.00 | 620.00 | 610.00 | 619.00 | 573.01 | 15,340 |
| 2025-08-08 | 619.00 | 620.00 | 600.00 | 616.00 | 570.23 | 40,031 |
| 2025-08-07 | 619.00 | 628.00 | 610.00 | 619.00 | 573.01 | 5,991 |
| 2025-08-06 | 619.00 | 620.80 | 610.00 | 619.00 | 573.01 | 11,324 |
| 2025-08-05 | 619.00 | 621.45 | 610.00 | 619.00 | 573.01 | 5,696 |
| 2025-08-04 | 619.00 | 628.00 | 610.00 | 610.00 | 564.67 | 15,279 |
| 2025-08-01 | 619.00 | 623.00 | 610.00 | 619.00 | 573.01 | 17,947 |
| 2025-07-31 | 619.00 | 623.00 | 610.00 | 619.00 | 573.01 | 11,139 |
| 2025-07-30 | 619.00 | 628.00 | 598.00 | 619.00 | 573.01 | 18,171 |
| 2025-07-29 | 619.00 | 623.99 | 598.00 | 619.00 | 573.01 | 26,232 |
| 2025-07-28 | 619.00 | 624.00 | 613.00 | 624.00 | 577.63 | 21,805 |
| 2025-07-25 | 619.00 | 623.99 | 610.00 | 619.00 | 573.01 | 8,570 |
| 2025-07-24 | 619.00 | 628.00 | 612.00 | 619.00 | 573.01 | 5,060 |
| 2025-07-23 | 619.00 | 628.00 | 616.00 | 619.00 | 573.01 | 15,064 |
| 2025-07-22 | 619.00 | 624.00 | 610.00 | 619.00 | 573.01 | 1,667 |
| 2025-07-21 | 624.00 | 628.00 | 610.00 | 619.00 | 573.01 | 10,727 |
| 2025-07-18 | 624.00 | 626.00 | 620.00 | 624.00 | 577.63 | 17,779 |
| 2025-07-17 | 624.00 | 626.80 | 620.00 | 624.00 | 577.63 | 107,087 |
| 2025-07-16 | 624.00 | 626.80 | 620.00 | 624.00 | 577.63 | 2,041 |
| 2025-07-15 | 620.00 | 632.00 | 620.00 | 624.00 | 577.63 | 159,808 |
| 2025-07-14 | 615.00 | 620.00 | 612.10 | 618.00 | 572.08 | 9,790 |
| 2025-07-11 | 611.00 | 620.00 | 602.00 | 615.00 | 569.30 | 6,703 |
| 2025-07-10 | 608.00 | 616.00 | 600.00 | 611.00 | 565.60 | 36,252 |
| 2025-07-09 | 608.00 | 616.00 | 607.05 | 608.00 | 562.82 | 11,287 |
| 2025-07-08 | 608.00 | 616.00 | 606.00 | 608.00 | 562.82 | 46,418 |
| 2025-07-07 | 610.00 | 616.00 | 600.00 | 608.00 | 562.82 | 11,473 |
| 2025-07-04 | 610.00 | 614.50 | 609.00 | 610.00 | 564.67 | 6,704 |
| 2025-07-03 | 613.00 | 616.00 | 598.00 | 610.00 | 564.67 | 51,694 |
| 2025-07-02 | 608.00 | 620.00 | 605.50 | 613.00 | 567.45 | 13,430 |
| 2025-07-01 | 608.00 | 608.00 | 600.00 | 608.00 | 562.82 | 4,649 |
| 2025-06-30 | 608.00 | 616.00 | 600.00 | 608.00 | 562.82 | 25,992 |
| 2025-06-27 | 606.00 | 616.00 | 600.00 | 614.00 | 568.38 | 17,623 |
| 2025-06-26 | 616.00 | 618.00 | 606.00 | 606.00 | 560.97 | 41,429 |
| 2025-06-25 | 615.00 | 616.00 | 610.51 | 616.00 | 570.23 | 64,406 |
| 2025-06-24 | 615.00 | 620.00 | 610.00 | 615.00 | 569.30 | 73,060 |
| 2025-06-23 | 615.00 | 620.00 | 610.00 | 615.00 | 569.30 | 14,906 |
| 2025-06-20 | 615.00 | 615.00 | 610.00 | 615.00 | 569.30 | 8,086 |
| 2025-06-19 | 615.00 | 615.00 | 610.00 | 615.00 | 569.30 | 3,497 |
| 2025-06-18 | 613.00 | 630.00 | 608.00 | 616.00 | 570.23 | 25,161 |
| 2025-06-17 | 604.00 | 610.00 | 604.00 | 608.00 | 562.82 | 60,771 |
| 2025-06-16 | 602.00 | 607.97 | 580.00 | 580.00 | 536.90 | 141,693 |
| 2025-06-13 | 599.00 | 606.00 | 590.00 | 602.00 | 557.27 | 44,803 |
| 2025-06-12 | 610.00 | 620.00 | 590.00 | 602.00 | 557.27 | 38,533 |
| 2025-06-11 | 618.00 | 630.00 | 606.00 | 618.00 | 545.24 | 36,376 |
| 2025-06-10 | 610.00 | 642.00 | 600.00 | 618.00 | 545.24 | 42,593 |
| 2025-06-09 | 610.00 | 620.00 | 600.00 | 610.00 | 538.18 | 29,058 |
| 2025-06-06 | 610.00 | 620.00 | 604.25 | 610.00 | 538.18 | 40,601 |
| 2025-06-05 | 610.00 | 620.00 | 600.00 | 610.00 | 538.18 | 39,679 |
| 2025-06-04 | 610.00 | 620.00 | 601.50 | 610.00 | 538.18 | 52,044 |
| 2025-06-03 | 610.00 | 620.00 | 600.00 | 610.00 | 538.18 | 10,417 |
| 2025-06-02 | 610.00 | 620.00 | 601.50 | 618.00 | 545.24 | 32,817 |
| 2025-05-30 | 598.00 | 618.00 | 590.00 | 610.00 | 538.18 | 85,708 |
| 2025-05-29 | 598.00 | 606.00 | 590.00 | 598.00 | 527.59 | 57,106 |
| 2025-05-28 | 595.00 | 618.00 | 590.00 | 598.00 | 527.59 | 73,063 |
| 2025-05-27 | 595.00 | 598.70 | 592.67 | 595.00 | 524.94 | 29,301 |
| 2025-05-23 | 610.00 | 620.00 | 590.00 | 595.00 | 524.94 | 37,297 |
| 2025-05-22 | 610.00 | 620.00 | 600.00 | 610.00 | 538.18 | 71,567 |
| 2025-05-21 | 610.00 | 620.00 | 601.00 | 610.00 | 538.18 | 9,371 |
| 2025-05-20 | 615.00 | 620.00 | 600.00 | 610.00 | 538.18 | 90,841 |
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.