Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 696.00 | 700.00 | 692.00 | 696.00 | 696.00 | 35,088 |
| 2026-10-15 | 696.00 | 698.00 | 692.00 | 694.00 | 694.00 | 81,290 |
| 2026-10-14 | 694.00 | 699.00 | 692.00 | 696.00 | 696.00 | 20,356 |
| 2026-10-13 | 690.00 | 696.00 | 686.00 | 694.00 | 694.00 | 28,545 |
| 2026-10-12 | 689.00 | 696.00 | 686.00 | 691.00 | 691.00 | 123,882 |
| 2026-10-09 | 689.00 | 694.00 | 684.00 | 690.00 | 690.00 | 67,541 |
| 2026-10-08 | 689.00 | 693.00 | 687.35 | 689.00 | 689.00 | 103,767 |
| 2026-10-07 | 689.00 | 692.90 | 685.15 | 689.00 | 689.00 | 80,588 |
| 2026-10-06 | 689.00 | 693.00 | 684.00 | 690.00 | 690.00 | 34,003 |
| 2026-10-05 | 689.00 | 694.00 | 684.00 | 690.00 | 690.00 | 138,918 |
| 2026-10-02 | 689.00 | 694.00 | 684.00 | 689.00 | 689.00 | 92,170 |
| 2026-10-01 | 687.00 | 690.00 | 684.00 | 689.00 | 689.00 | 16,597 |
| 2026-09-30 | 685.00 | 696.00 | 684.00 | 687.00 | 687.00 | 65,508 |
| 2026-09-29 | 685.00 | 690.00 | 679.50 | 685.00 | 685.00 | 73,577 |
| 2026-09-28 | 684.00 | 690.00 | 678.00 | 685.00 | 685.00 | 10,783 |
| 2026-09-25 | 685.00 | 690.00 | 678.00 | 690.00 | 690.00 | 55,895 |
| 2026-09-24 | 690.00 | 700.00 | 680.00 | 685.00 | 685.00 | 32,518 |
| 2026-09-23 | 701.00 | 710.00 | 694.00 | 706.00 | 681.40 | 19,715 |
| 2026-09-22 | 701.00 | 707.00 | 698.00 | 701.00 | 676.57 | 22,407 |
| 2026-09-21 | 698.00 | 708.00 | 695.40 | 701.00 | 676.57 | 58,166 |
| 2026-09-18 | 675.00 | 704.00 | 670.00 | 704.00 | 679.47 | 48,257 |
| 2026-09-17 | 693.00 | 693.00 | 670.00 | 675.00 | 651.48 | 221,669 |
| 2026-09-16 | 701.00 | 718.00 | 690.00 | 690.00 | 665.96 | 55,806 |
| 2026-09-15 | 669.00 | 710.00 | 669.00 | 710.00 | 685.26 | 83,678 |
| 2026-09-14 | 642.00 | 671.00 | 634.00 | 664.00 | 640.86 | 103,480 |
| 2026-09-11 | 593.00 | 616.00 | 590.00 | 616.00 | 594.54 | 44,369 |
| 2026-09-10 | 589.00 | 598.00 | 588.00 | 593.00 | 572.34 | 14,633 |
| 2026-09-09 | 589.00 | 594.00 | 584.00 | 589.00 | 568.48 | 18,018 |
| 2026-09-08 | 583.00 | 594.00 | 580.00 | 589.00 | 568.48 | 47,456 |
| 2026-09-07 | 583.00 | 588.00 | 580.00 | 588.00 | 567.51 | 11,137 |
| 2026-09-04 | 584.00 | 588.00 | 583.35 | 588.00 | 567.51 | 194,819 |
| 2026-09-03 | 584.00 | 588.00 | 580.00 | 588.00 | 567.51 | 44,602 |
| 2026-09-02 | 583.00 | 588.00 | 578.00 | 584.00 | 563.65 | 30,593 |
| 2026-09-01 | 583.00 | 588.00 | 578.00 | 588.00 | 567.51 | 13,888 |
| 2026-08-28 | 583.00 | 588.00 | 578.00 | 583.00 | 562.69 | 6,331 |
| 2026-08-27 | 583.00 | 588.00 | 578.00 | 588.00 | 567.51 | 11,763 |
| 2026-08-26 | 583.00 | 588.00 | 582.45 | 583.00 | 562.69 | 9,965 |
| 2026-08-25 | 583.00 | 590.00 | 581.00 | 583.00 | 562.69 | 69,695 |
| 2026-08-24 | 578.00 | 587.50 | 576.00 | 583.00 | 562.69 | 31,851 |
| 2026-08-21 | 578.00 | 580.00 | 576.00 | 578.00 | 557.86 | 18,646 |
| 2026-08-20 | 577.00 | 580.00 | 576.00 | 578.00 | 557.86 | 27,284 |
| 2026-08-19 | 577.00 | 584.00 | 574.00 | 578.00 | 557.86 | 45,041 |
| 2026-08-18 | 577.00 | 580.00 | 574.00 | 577.00 | 556.89 | 18,030 |
| 2026-08-17 | 560.00 | 580.00 | 550.00 | 580.00 | 559.79 | 25,920 |
| 2026-08-14 | 549.00 | 567.00 | 546.00 | 560.00 | 540.49 | 58,596 |
| 2026-08-13 | 549.00 | 552.00 | 547.68 | 550.00 | 530.84 | 18,157 |
| 2026-08-12 | 549.00 | 552.00 | 546.00 | 549.00 | 529.87 | 64,109 |
| 2026-08-11 | 549.00 | 552.00 | 546.00 | 549.00 | 529.87 | 4,036 |
| 2026-08-10 | 549.00 | 552.00 | 546.00 | 549.00 | 529.87 | 15,037 |
| 2026-08-07 | 551.00 | 554.00 | 546.00 | 548.00 | 528.91 | 29,901 |
| 2026-08-06 | 551.00 | 553.50 | 548.00 | 551.00 | 531.80 | 13,748 |
| 2026-08-05 | 548.00 | 554.00 | 546.00 | 551.00 | 531.80 | 21,319 |
| 2026-08-04 | 548.00 | 550.00 | 545.00 | 548.00 | 528.91 | 36,620 |
| 2026-08-03 | 545.00 | 550.00 | 544.00 | 548.00 | 528.91 | 44,136 |
| 2026-07-31 | 545.00 | 546.00 | 544.05 | 545.00 | 526.01 | 14,522 |
| 2026-07-30 | 545.00 | 546.00 | 544.00 | 545.00 | 526.01 | 21,177 |
| 2026-07-29 | 542.00 | 546.00 | 540.00 | 545.00 | 526.01 | 406,721 |
| 2026-07-28 | 540.00 | 544.00 | 539.71 | 540.00 | 521.18 | 56,326 |
| 2026-07-27 | 540.00 | 541.80 | 538.00 | 540.00 | 521.18 | 81,114 |
| 2026-07-24 | 541.00 | 546.00 | 536.00 | 540.00 | 521.18 | 267,621 |
Page 1 of 3 · 127 trading daysOlder →
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.