Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 530.00 | 547.00 | 530.00 | 535.00 | 472.01 | 65,922 |
| 2025-02-18 | 515.00 | 520.00 | 514.00 | 515.00 | 454.36 | 18,537 |
| 2025-02-17 | 512.00 | 519.70 | 508.00 | 515.00 | 454.36 | 49,413 |
| 2025-02-14 | 512.00 | 517.60 | 507.00 | 512.00 | 451.72 | 11,899 |
| 2025-02-13 | 512.00 | 516.00 | 506.75 | 512.00 | 451.72 | 3,818 |
| 2025-02-12 | 515.00 | 520.00 | 510.00 | 512.00 | 451.72 | 31,716 |
| 2025-02-11 | 505.00 | 519.00 | 503.00 | 515.00 | 454.36 | 28,558 |
| 2025-02-10 | 505.00 | 510.00 | 500.00 | 505.00 | 445.54 | 42,954 |
| 2025-02-07 | 502.00 | 506.00 | 495.00 | 505.00 | 445.54 | 358,595 |
| 2025-02-06 | 510.00 | 510.00 | 494.34 | 502.00 | 442.89 | 82,310 |
| 2025-02-05 | 523.00 | 526.00 | 506.00 | 510.00 | 449.95 | 26,492 |
| 2025-02-04 | 530.00 | 530.00 | 520.00 | 524.00 | 462.30 | 20,509 |
| 2025-02-03 | 535.00 | 540.00 | 526.15 | 531.00 | 468.48 | 7,153 |
| 2025-01-31 | 535.00 | 540.00 | 528.00 | 535.00 | 472.01 | 12,353 |
| 2025-01-30 | 535.00 | 540.00 | 530.00 | 532.00 | 469.36 | 16,973 |
| 2025-01-29 | 535.00 | 540.00 | 530.00 | 530.00 | 467.60 | 2,825 |
| 2025-01-28 | 536.00 | 538.00 | 530.00 | 538.00 | 474.65 | 6,637 |
| 2025-01-27 | 536.00 | 540.00 | 532.00 | 532.00 | 469.36 | 13,195 |
| 2025-01-24 | 533.00 | 540.00 | 532.20 | 540.00 | 476.42 | 39,059 |
| 2025-01-23 | 533.00 | 534.00 | 522.00 | 532.00 | 469.36 | 27,298 |
| 2025-01-22 | 538.00 | 540.00 | 529.00 | 532.00 | 469.36 | 28,875 |
| 2025-01-21 | 539.00 | 545.00 | 530.80 | 538.00 | 474.65 | 45,203 |
| 2025-01-20 | 544.00 | 546.00 | 532.00 | 539.00 | 475.54 | 26,321 |
| 2025-01-17 | 544.00 | 550.00 | 537.00 | 546.00 | 481.71 | 8,834 |
| 2025-01-16 | 542.00 | 550.00 | 542.00 | 544.00 | 479.95 | 12,579 |
| 2025-01-15 | 540.00 | 540.00 | 520.00 | 535.00 | 472.01 | 15,170 |
| 2025-01-14 | 540.00 | 550.00 | 530.00 | 538.00 | 474.65 | 8,789 |
| 2025-01-13 | 547.00 | 550.00 | 530.00 | 540.00 | 476.42 | 7,900 |
| 2025-01-10 | 560.00 | 566.00 | 542.00 | 544.00 | 479.95 | 11,213 |
| 2025-01-09 | 560.00 | 563.94 | 550.00 | 550.00 | 485.24 | 5,908 |
| 2025-01-08 | 560.00 | 564.00 | 550.00 | 560.00 | 494.06 | 6,703 |
| 2025-01-07 | 560.00 | 566.00 | 550.00 | 560.00 | 494.06 | 4,114 |
| 2025-01-06 | 574.00 | 584.00 | 560.00 | 560.00 | 494.06 | 7,048 |
| 2025-01-03 | 574.00 | 575.20 | 566.65 | 574.00 | 506.42 | 3,382 |
| 2025-01-02 | 574.00 | 578.00 | 562.00 | 574.00 | 506.42 | 22,254 |
| 2024-12-31 | 574.00 | 574.00 | 564.00 | 574.00 | 506.42 | 6,667 |
| 2024-12-30 | 574.00 | 577.00 | 564.00 | 574.00 | 506.42 | 1,429 |
| 2024-12-27 | 574.00 | 584.00 | 566.65 | 574.00 | 506.42 | 1,886 |
| 2024-12-24 | 574.00 | 584.00 | 574.00 | 574.00 | 506.42 | 82 |
| 2024-12-23 | 572.00 | 572.00 | 564.00 | 564.00 | 497.59 | 10,698 |
| 2024-12-20 | 572.00 | 580.00 | 564.00 | 572.00 | 504.65 | 3,689 |
| 2024-12-19 | 572.00 | 579.00 | 552.00 | 572.00 | 504.65 | 5,001 |
| 2024-12-18 | 572.00 | 573.00 | 566.00 | 572.00 | 504.65 | 2,372 |
| 2024-12-17 | 572.00 | 574.00 | 564.00 | 572.00 | 504.65 | 6,907 |
| 2024-12-16 | 572.00 | 580.00 | 564.00 | 572.00 | 504.65 | 3,210 |
| 2024-12-13 | 572.00 | 573.00 | 567.00 | 572.00 | 504.65 | 7,090 |
| 2024-12-12 | 570.00 | 580.00 | 563.00 | 572.00 | 504.65 | 180,466 |
| 2024-12-11 | 582.93 | 582.93 | 570.00 | 574.00 | 506.42 | 5,475 |
| 2024-12-10 | 583.00 | 583.90 | 580.27 | 583.00 | 514.36 | 6,387 |
| 2024-12-09 | 583.00 | 585.00 | 581.10 | 584.00 | 515.24 | 11,277 |
| 2024-12-06 | 583.00 | 586.00 | 580.42 | 583.00 | 514.36 | 5,423 |
| 2024-12-05 | 620.00 | 620.00 | 576.00 | 584.00 | 515.24 | 39,252 |
| 2024-12-04 | 620.00 | 630.00 | 610.00 | 620.00 | 547.00 | 8,727 |
| 2024-12-03 | 625.00 | 640.00 | 610.00 | 610.00 | 538.18 | 5,042 |
| 2024-12-02 | 625.00 | 640.00 | 612.10 | 625.00 | 551.41 | 6,688 |
| 2024-11-29 | 625.00 | 635.00 | 610.00 | 625.00 | 551.41 | 16,145 |
| 2024-11-28 | 625.00 | 640.00 | 616.00 | 616.00 | 543.47 | 4,722 |
| 2024-11-27 | 625.00 | 635.50 | 610.00 | 625.00 | 551.41 | 14,563 |
| 2024-11-26 | 625.00 | 635.00 | 625.00 | 625.00 | 551.41 | 20,445 |
| 2024-11-25 | 625.00 | 635.50 | 610.00 | 625.00 | 551.41 | 4,259 |
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.