Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,634.00 | 1,666.00 | 1,634.00 | 1,660.00 | 1,554.13 | 218,386 |
| 2024-08-29 | 1,636.00 | 1,666.55 | 1,625.40 | 1,660.00 | 1,554.13 | 214,991 |
| 2024-08-28 | 1,646.00 | 1,648.00 | 1,622.00 | 1,646.00 | 1,541.03 | 83,992 |
| 2024-08-27 | 1,556.00 | 1,636.00 | 1,556.00 | 1,636.00 | 1,531.66 | 193,222 |
| 2024-08-23 | 1,556.00 | 1,616.00 | 1,556.00 | 1,592.00 | 1,490.47 | 71,694 |
| 2024-08-22 | 1,568.00 | 1,616.00 | 1,568.00 | 1,610.00 | 1,507.32 | 391,484 |
| 2024-08-21 | 1,560.00 | 1,604.00 | 1,558.00 | 1,604.00 | 1,501.70 | 348,198 |
| 2024-08-20 | 1,606.00 | 1,618.00 | 1,558.00 | 1,558.00 | 1,458.64 | 92,309 |
| 2024-08-19 | 1,604.00 | 1,624.00 | 1,582.00 | 1,614.00 | 1,511.07 | 79,859 |
| 2024-08-16 | 1,636.00 | 1,636.00 | 1,588.00 | 1,600.00 | 1,497.96 | 139,347 |
| 2024-08-15 | 1,600.00 | 1,614.00 | 1,592.00 | 1,604.00 | 1,501.70 | 171,176 |
| 2024-08-14 | 1,592.00 | 1,618.00 | 1,566.00 | 1,618.00 | 1,499.27 | 237,968 |
| 2024-08-13 | 1,600.00 | 1,608.73 | 1,572.00 | 1,590.00 | 1,473.32 | 197,774 |
| 2024-08-12 | 1,592.00 | 1,598.90 | 1,560.00 | 1,594.00 | 1,477.03 | 170,151 |
| 2024-08-09 | 1,594.00 | 1,602.00 | 1,560.00 | 1,580.00 | 1,464.06 | 173,199 |
| 2024-08-08 | 1,566.00 | 1,608.00 | 1,558.61 | 1,582.00 | 1,465.91 | 172,943 |
| 2024-08-07 | 1,548.00 | 1,614.00 | 1,512.00 | 1,584.00 | 1,467.77 | 246,095 |
| 2024-08-06 | 1,540.00 | 1,594.00 | 1,486.00 | 1,538.00 | 1,425.14 | 390,316 |
| 2024-08-05 | 1,368.00 | 1,388.00 | 1,310.90 | 1,378.00 | 1,276.88 | 182,504 |
| 2024-08-02 | 1,450.00 | 1,458.00 | 1,404.00 | 1,414.00 | 1,310.24 | 129,997 |
| 2024-08-01 | 1,494.00 | 1,510.00 | 1,444.00 | 1,458.00 | 1,351.01 | 95,706 |
| 2024-07-31 | 1,452.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,380.66 | 218,783 |
| 2024-07-30 | 1,450.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,343.60 | 282,177 |
| 2024-07-29 | 1,496.00 | 1,502.00 | 1,444.00 | 1,444.00 | 1,338.04 | 101,210 |
| 2024-07-26 | 1,438.00 | 1,510.00 | 1,438.00 | 1,492.00 | 1,382.52 | 91,540 |
| 2024-07-25 | 1,490.00 | 1,490.00 | 1,412.00 | 1,440.00 | 1,334.33 | 239,390 |
| 2024-07-24 | 1,480.00 | 1,485.16 | 1,448.00 | 1,448.00 | 1,341.74 | 242,581 |
| 2024-07-23 | 1,488.00 | 1,490.00 | 1,464.00 | 1,484.00 | 1,375.10 | 487,300 |
| 2024-07-22 | 1,500.00 | 1,500.00 | 1,472.00 | 1,490.00 | 1,380.66 | 543,218 |
| 2024-07-19 | 1,466.00 | 1,502.00 | 1,462.00 | 1,482.00 | 1,373.25 | 329,129 |
| 2024-07-18 | 1,442.00 | 1,480.02 | 1,436.00 | 1,462.00 | 1,354.72 | 189,643 |
| 2024-07-17 | 1,436.00 | 1,460.00 | 1,432.00 | 1,436.00 | 1,330.63 | 237,264 |
| 2024-07-16 | 1,402.00 | 1,444.00 | 1,396.00 | 1,440.00 | 1,334.33 | 380,717 |
| 2024-07-15 | 1,396.00 | 1,426.00 | 1,390.00 | 1,412.00 | 1,308.39 | 290,532 |
| 2024-07-12 | 1,376.00 | 1,410.00 | 1,364.00 | 1,398.00 | 1,295.41 | 205,802 |
| 2024-07-11 | 1,346.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,269.47 | 110,283 |
| 2024-07-10 | 1,310.00 | 1,346.00 | 1,310.00 | 1,346.00 | 1,247.23 | 101,264 |
| 2024-07-09 | 1,360.00 | 1,360.00 | 1,314.00 | 1,314.00 | 1,217.58 | 227,752 |
| 2024-07-08 | 1,314.00 | 1,356.00 | 1,314.00 | 1,340.00 | 1,241.67 | 114,206 |
| 2024-07-05 | 1,278.00 | 1,348.00 | 1,278.00 | 1,338.00 | 1,239.82 | 544,063 |
| 2024-07-04 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,204.61 | 187,133 |
| 2024-07-03 | 1,286.00 | 1,286.00 | 1,260.00 | 1,278.00 | 1,184.22 | 81,329 |
| 2024-07-02 | 1,272.00 | 1,282.00 | 1,246.00 | 1,268.00 | 1,174.95 | 120,536 |
| 2024-07-01 | 1,224.00 | 1,258.00 | 1,220.00 | 1,248.00 | 1,156.42 | 367,478 |
| 2024-06-28 | 1,246.00 | 1,259.99 | 1,226.00 | 1,228.00 | 1,137.89 | 84,810 |
| 2024-06-27 | 1,240.00 | 1,258.00 | 1,217.10 | 1,254.00 | 1,161.98 | 75,021 |
| 2024-06-26 | 1,254.00 | 1,254.00 | 1,208.30 | 1,224.00 | 1,134.18 | 139,289 |
| 2024-06-25 | 1,250.00 | 1,256.61 | 1,224.00 | 1,224.00 | 1,134.18 | 110,255 |
| 2024-06-24 | 1,276.00 | 1,284.00 | 1,248.00 | 1,250.00 | 1,158.27 | 67,354 |
| 2024-06-21 | 1,284.00 | 1,285.39 | 1,268.00 | 1,280.00 | 1,186.07 | 315,144 |
| 2024-06-20 | 1,266.00 | 1,287.60 | 1,256.00 | 1,282.00 | 1,187.93 | 168,642 |
| 2024-06-19 | 1,252.00 | 1,272.00 | 1,246.00 | 1,272.00 | 1,178.66 | 96,972 |
| 2024-06-18 | 1,258.00 | 1,258.00 | 1,228.00 | 1,256.00 | 1,163.83 | 105,946 |
| 2024-06-17 | 1,200.00 | 1,234.00 | 1,200.00 | 1,234.00 | 1,143.45 | 68,177 |
| 2024-06-14 | 1,242.00 | 1,242.00 | 1,190.00 | 1,208.00 | 1,119.36 | 95,626 |
| 2024-06-13 | 1,242.00 | 1,254.00 | 1,208.60 | 1,218.00 | 1,128.62 | 86,911 |
| 2024-06-12 | 1,244.00 | 1,244.00 | 1,208.00 | 1,242.00 | 1,150.86 | 152,956 |
| 2024-06-11 | 1,208.00 | 1,250.00 | 1,206.00 | 1,210.00 | 1,121.21 | 69,227 |
| 2024-06-10 | 1,260.00 | 1,274.00 | 1,224.00 | 1,232.00 | 1,141.60 | 59,480 |
| 2024-06-07 | 1,234.00 | 1,265.22 | 1,234.00 | 1,250.00 | 1,158.27 | 113,089 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2870 GBP |
| 2026-05-28 | 0.5210 GBP |
| 2025-08-14 | 0.1830 GBP |
| 2025-05-22 | 0.3310 GBP |
| 2024-08-15 | 0.1660 GBP |
| 2024-05-30 | 0.3130 GBP |
| 2023-08-17 | 0.1390 GBP |
| 2023-06-01 | 0.2450 GBP |
| 2022-08-18 | 0.1320 GBP |
| 2022-06-01 | 0.2330 GBP |
| 2021-08-19 | 0.1260 GBP |
| 2021-06-03 | 0.2330 GBP |
| 2020-11-26 | 0.1260 GBP |
| 2020-07-30 | 0.2330 GBP |
| 2020-06-04 | 0.2740 GBP |
| 2019-08-22 | 0.1260 GBP |
| 2019-05-30 | 0.2390 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.