Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 610.00 | 620.00 | 600.00 | 615.00 | 542.59 | 87,652 |
| 2025-05-16 | 582.00 | 618.00 | 582.00 | 610.00 | 538.18 | 31,660 |
| 2025-05-15 | 570.00 | 590.00 | 560.00 | 584.00 | 515.24 | 41,058 |
| 2025-05-14 | 570.00 | 580.00 | 568.25 | 576.00 | 508.18 | 15,057 |
| 2025-05-13 | 570.00 | 580.00 | 550.00 | 574.00 | 506.42 | 25,695 |
| 2025-05-12 | 570.00 | 580.00 | 540.00 | 570.00 | 502.89 | 244,896 |
| 2025-05-09 | 530.00 | 580.00 | 526.00 | 566.00 | 499.36 | 39,878 |
| 2025-05-08 | 530.00 | 540.00 | 520.00 | 534.00 | 471.13 | 128,140 |
| 2025-05-07 | 529.00 | 540.00 | 520.00 | 530.00 | 467.60 | 31,873 |
| 2025-05-06 | 529.00 | 538.00 | 520.00 | 532.00 | 469.36 | 44,632 |
| 2025-05-02 | 529.00 | 538.00 | 520.00 | 520.00 | 458.77 | 14,504 |
| 2025-05-01 | 525.00 | 534.00 | 512.00 | 529.00 | 466.71 | 124,767 |
| 2025-04-30 | 512.00 | 516.00 | 508.00 | 512.00 | 451.72 | 103,208 |
| 2025-04-29 | 516.00 | 520.00 | 508.00 | 512.00 | 451.72 | 20,767 |
| 2025-04-28 | 516.00 | 516.80 | 510.00 | 516.00 | 455.24 | 6,199 |
| 2025-04-25 | 516.00 | 518.00 | 512.00 | 516.00 | 455.24 | 7,912 |
| 2025-04-24 | 521.00 | 530.00 | 512.00 | 520.00 | 458.77 | 9,131 |
| 2025-04-23 | 522.00 | 526.75 | 512.00 | 521.00 | 459.66 | 15,776 |
| 2025-04-22 | 510.00 | 536.00 | 505.00 | 536.00 | 472.89 | 28,208 |
| 2025-04-17 | 497.00 | 519.00 | 490.00 | 510.00 | 449.95 | 19,705 |
| 2025-04-16 | 494.00 | 506.00 | 488.00 | 497.00 | 438.48 | 37,048 |
| 2025-04-15 | 483.90 | 498.00 | 483.90 | 494.00 | 435.84 | 29,083 |
| 2025-04-14 | 482.00 | 492.00 | 472.00 | 492.00 | 434.07 | 5,141 |
| 2025-04-11 | 482.00 | 490.00 | 472.00 | 482.00 | 425.25 | 13,453 |
| 2025-04-10 | 482.00 | 498.00 | 472.00 | 482.00 | 425.25 | 22,288 |
| 2025-04-09 | 490.00 | 500.00 | 472.00 | 482.00 | 425.25 | 14,490 |
| 2025-04-08 | 482.00 | 498.00 | 478.00 | 498.00 | 439.36 | 10,961 |
| 2025-04-07 | 494.00 | 498.00 | 474.00 | 482.00 | 425.25 | 34,732 |
| 2025-04-04 | 495.00 | 500.00 | 490.00 | 495.00 | 436.72 | 20,588 |
| 2025-04-03 | 505.00 | 520.00 | 493.88 | 520.00 | 458.77 | 21,534 |
| 2025-04-02 | 510.00 | 515.00 | 500.00 | 510.00 | 449.95 | 9,114 |
| 2025-04-01 | 515.00 | 520.00 | 500.00 | 520.00 | 458.77 | 3,946 |
| 2025-03-31 | 520.00 | 530.00 | 510.00 | 515.00 | 454.36 | 7,959 |
| 2025-03-28 | 520.00 | 530.00 | 510.00 | 520.00 | 458.77 | 6,555 |
| 2025-03-27 | 520.00 | 521.00 | 510.00 | 520.00 | 458.77 | 14,425 |
| 2025-03-26 | 520.00 | 530.00 | 515.50 | 520.00 | 458.77 | 6,616 |
| 2025-03-25 | 520.00 | 530.00 | 515.50 | 520.00 | 458.77 | 7,574 |
| 2025-03-24 | 520.00 | 527.75 | 510.00 | 520.00 | 458.77 | 13,550 |
| 2025-03-21 | 520.00 | 530.00 | 510.00 | 520.00 | 458.77 | 10,360 |
| 2025-03-20 | 526.00 | 533.00 | 510.00 | 520.00 | 458.77 | 15,033 |
| 2025-03-19 | 533.00 | 536.00 | 516.00 | 526.00 | 464.07 | 7,531 |
| 2025-03-18 | 533.00 | 540.00 | 529.10 | 533.00 | 470.24 | 67,785 |
| 2025-03-17 | 533.00 | 538.60 | 526.00 | 533.00 | 470.24 | 128,202 |
| 2025-03-14 | 533.00 | 540.00 | 526.00 | 540.00 | 476.42 | 2,546 |
| 2025-03-13 | 533.00 | 540.00 | 526.00 | 533.00 | 470.24 | 6,407 |
| 2025-03-12 | 523.00 | 533.00 | 516.00 | 533.00 | 470.24 | 35,473 |
| 2025-03-11 | 523.00 | 530.00 | 516.00 | 523.00 | 461.42 | 20,175 |
| 2025-03-10 | 523.00 | 529.40 | 516.00 | 522.00 | 460.54 | 13,128 |
| 2025-03-07 | 523.00 | 525.00 | 518.20 | 523.00 | 461.42 | 4,849 |
| 2025-03-06 | 514.00 | 520.00 | 513.00 | 518.00 | 457.01 | 29,697 |
| 2025-03-05 | 514.00 | 519.00 | 508.00 | 514.00 | 453.48 | 17,711 |
| 2025-03-04 | 518.00 | 522.00 | 508.00 | 514.00 | 453.48 | 34,587 |
| 2025-03-03 | 518.00 | 518.00 | 502.00 | 518.00 | 457.01 | 12,573 |
| 2025-02-28 | 508.00 | 520.00 | 496.00 | 496.00 | 437.60 | 16,126 |
| 2025-02-27 | 505.11 | 516.00 | 505.11 | 508.00 | 448.19 | 27,158 |
| 2025-02-26 | 505.00 | 520.00 | 503.75 | 520.00 | 458.77 | 5,658 |
| 2025-02-25 | 505.00 | 508.00 | 503.62 | 508.00 | 448.19 | 5,641 |
| 2025-02-24 | 515.00 | 515.00 | 500.00 | 505.00 | 445.54 | 18,705 |
| 2025-02-21 | 528.00 | 536.00 | 511.00 | 515.00 | 454.36 | 19,587 |
| 2025-02-20 | 535.00 | 535.60 | 511.00 | 528.00 | 465.83 | 20,365 |
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.