Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 635.00 | 650.00 | 625.00 | 625.00 | 551.41 | 66,341 |
| 2024-11-21 | 635.00 | 650.00 | 633.50 | 635.00 | 560.23 | 5,534 |
| 2024-11-20 | 635.00 | 645.00 | 620.00 | 635.00 | 560.23 | 7,029 |
| 2024-11-19 | 635.00 | 640.00 | 627.10 | 630.00 | 555.82 | 5,500 |
| 2024-11-18 | 635.00 | 636.40 | 620.00 | 630.00 | 555.82 | 4,184 |
| 2024-11-15 | 635.00 | 638.90 | 623.00 | 630.00 | 555.82 | 6,313 |
| 2024-11-14 | 635.00 | 636.50 | 625.00 | 630.00 | 555.82 | 106,623 |
| 2024-11-13 | 625.00 | 648.00 | 610.00 | 620.00 | 547.00 | 34,607 |
| 2024-11-12 | 620.00 | 639.00 | 610.00 | 625.00 | 551.41 | 22,059 |
| 2024-11-11 | 615.00 | 630.00 | 613.00 | 625.00 | 551.41 | 109,481 |
| 2024-11-08 | 600.00 | 618.33 | 600.00 | 615.00 | 542.59 | 32,297 |
| 2024-11-07 | 590.00 | 609.00 | 580.00 | 600.00 | 529.35 | 20,380 |
| 2024-11-06 | 585.00 | 600.00 | 579.60 | 590.00 | 520.53 | 24,793 |
| 2024-11-05 | 580.00 | 590.00 | 576.00 | 585.00 | 516.12 | 4,009 |
| 2024-11-04 | 595.00 | 610.00 | 570.00 | 580.00 | 511.71 | 15,561 |
| 2024-11-01 | 595.00 | 610.00 | 595.00 | 595.00 | 524.94 | 11,134 |
| 2024-10-31 | 595.00 | 610.00 | 580.00 | 610.00 | 538.18 | 14,307 |
| 2024-10-30 | 530.00 | 603.00 | 526.50 | 600.00 | 529.35 | 184,393 |
| 2024-10-29 | 540.00 | 540.00 | 525.00 | 530.00 | 467.60 | 70,496 |
| 2024-10-28 | 551.00 | 556.00 | 540.00 | 545.00 | 480.83 | 48,013 |
| 2024-10-25 | 551.00 | 556.00 | 546.00 | 546.00 | 481.71 | 41,296 |
| 2024-10-24 | 551.00 | 551.00 | 530.00 | 551.00 | 486.12 | 3,475 |
| 2024-10-23 | 553.00 | 556.00 | 546.00 | 551.00 | 486.12 | 4,835 |
| 2024-10-22 | 553.00 | 553.00 | 540.00 | 553.00 | 487.89 | 9,593 |
| 2024-10-21 | 553.00 | 560.00 | 546.00 | 550.00 | 485.24 | 55,050 |
| 2024-10-18 | 550.50 | 550.50 | 542.00 | 548.00 | 483.48 | 17,284 |
| 2024-10-17 | 553.00 | 560.00 | 546.00 | 553.00 | 487.89 | 34,656 |
| 2024-10-16 | 553.00 | 554.00 | 546.00 | 546.00 | 481.71 | 11,889 |
| 2024-10-15 | 555.00 | 560.00 | 550.00 | 550.00 | 485.24 | 19,616 |
| 2024-10-14 | 577.00 | 580.00 | 551.50 | 555.00 | 489.65 | 35,941 |
| 2024-10-11 | 577.00 | 584.00 | 570.00 | 577.00 | 509.06 | 4,219 |
| 2024-10-10 | 577.00 | 584.00 | 568.50 | 577.00 | 509.06 | 10,725 |
| 2024-10-09 | 579.00 | 584.00 | 574.00 | 579.00 | 510.83 | 7,799 |
| 2024-10-08 | 575.00 | 579.00 | 570.00 | 579.00 | 510.83 | 106,444 |
| 2024-10-07 | 586.00 | 590.00 | 578.00 | 581.00 | 512.59 | 34,508 |
| 2024-10-04 | 585.00 | 590.00 | 580.30 | 586.00 | 517.00 | 31,031 |
| 2024-10-03 | 582.00 | 590.00 | 578.00 | 585.00 | 516.12 | 14,492 |
| 2024-10-02 | 581.00 | 586.00 | 579.70 | 582.00 | 513.47 | 12,230 |
| 2024-10-01 | 581.00 | 586.00 | 577.00 | 581.00 | 512.59 | 14,642 |
| 2024-09-30 | 583.00 | 586.00 | 573.66 | 576.00 | 508.18 | 23,299 |
| 2024-09-27 | 610.00 | 620.00 | 580.00 | 580.00 | 511.71 | 94,256 |
| 2024-09-26 | 615.50 | 615.50 | 601.00 | 610.00 | 538.18 | 15,533 |
| 2024-09-25 | 630.00 | 630.00 | 600.00 | 615.00 | 542.59 | 59,003 |
| 2024-09-24 | 630.00 | 640.00 | 620.00 | 630.00 | 555.82 | 12,528 |
| 2024-09-23 | 633.00 | 633.00 | 620.00 | 630.00 | 555.82 | 12,343 |
| 2024-09-20 | 635.00 | 650.00 | 620.93 | 635.00 | 560.23 | 11,074 |
| 2024-09-19 | 630.00 | 640.00 | 622.00 | 635.00 | 560.23 | 3,584 |
| 2024-09-18 | 630.00 | 640.00 | 622.00 | 630.00 | 550.35 | 9,653 |
| 2024-09-17 | 645.00 | 647.00 | 620.00 | 630.00 | 550.35 | 36,181 |
| 2024-09-16 | 664.25 | 664.25 | 640.00 | 645.00 | 563.46 | 12,629 |
| 2024-09-13 | 672.00 | 672.00 | 660.00 | 670.00 | 585.30 | 9,456 |
| 2024-09-12 | 675.00 | 699.40 | 660.00 | 670.00 | 585.30 | 74,798 |
| 2024-09-11 | 660.00 | 670.00 | 650.00 | 660.00 | 576.56 | 62,803 |
| 2024-09-10 | 660.00 | 667.50 | 653.00 | 660.00 | 576.56 | 53,769 |
| 2024-09-09 | 660.00 | 668.80 | 650.00 | 660.00 | 576.56 | 21,661 |
| 2024-09-06 | 660.00 | 669.40 | 656.00 | 660.00 | 576.56 | 2,265 |
| 2024-09-05 | 655.00 | 660.00 | 650.00 | 660.00 | 576.56 | 17,578 |
| 2024-09-04 | 655.00 | 660.00 | 652.75 | 655.00 | 572.19 | 15,494 |
| 2024-09-03 | 655.00 | 660.00 | 650.00 | 655.00 | 572.19 | 28,358 |
| 2024-09-02 | 655.00 | 660.00 | 650.00 | 655.00 | 572.19 | 20,805 |
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.