Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,250.00 | 1,278.00 | 1,232.00 | 1,262.00 | 1,169.39 | 134,596 |
| 2024-06-05 | 1,292.00 | 1,308.00 | 1,256.00 | 1,256.00 | 1,163.83 | 210,815 |
| 2024-06-04 | 1,264.00 | 1,288.00 | 1,256.00 | 1,286.00 | 1,191.63 | 121,158 |
| 2024-06-03 | 1,290.00 | 1,306.00 | 1,272.00 | 1,272.00 | 1,178.66 | 104,690 |
| 2024-05-31 | 1,328.00 | 1,328.00 | 1,278.00 | 1,290.00 | 1,195.34 | 175,003 |
| 2024-05-30 | 1,342.00 | 1,342.00 | 1,307.29 | 1,320.00 | 1,223.14 | 176,287 |
| 2024-05-29 | 1,368.00 | 1,378.00 | 1,340.00 | 1,348.00 | 1,220.08 | 119,006 |
| 2024-05-28 | 1,396.00 | 1,396.00 | 1,354.00 | 1,354.00 | 1,225.51 | 133,395 |
| 2024-05-24 | 1,390.00 | 1,390.00 | 1,332.00 | 1,362.00 | 1,232.75 | 134,307 |
| 2024-05-23 | 1,310.00 | 1,370.00 | 1,297.38 | 1,370.00 | 1,239.99 | 636,758 |
| 2024-05-22 | 1,316.00 | 1,335.29 | 1,302.00 | 1,306.00 | 1,182.07 | 190,025 |
| 2024-05-21 | 1,320.00 | 1,360.00 | 1,320.00 | 1,332.00 | 1,205.60 | 102,560 |
| 2024-05-20 | 1,366.00 | 1,370.00 | 1,334.00 | 1,350.00 | 1,221.89 | 301,564 |
| 2024-05-17 | 1,362.00 | 1,370.00 | 1,328.00 | 1,358.00 | 1,229.13 | 170,877 |
| 2024-05-16 | 1,384.00 | 1,388.00 | 1,344.00 | 1,374.00 | 1,243.61 | 331,996 |
| 2024-05-15 | 1,248.00 | 1,376.00 | 1,210.00 | 1,376.00 | 1,245.42 | 459,529 |
| 2024-05-14 | 1,170.00 | 1,170.00 | 1,132.00 | 1,136.00 | 1,028.20 | 139,658 |
| 2024-05-13 | 1,174.00 | 1,174.00 | 1,130.00 | 1,140.00 | 1,031.82 | 158,243 |
| 2024-05-10 | 1,172.00 | 1,172.00 | 1,134.00 | 1,144.00 | 1,035.44 | 161,241 |
| 2024-05-09 | 1,126.00 | 1,162.00 | 1,126.00 | 1,132.00 | 1,024.58 | 103,844 |
| 2024-05-08 | 1,132.00 | 1,150.00 | 1,128.51 | 1,150.00 | 1,040.87 | 123,463 |
| 2024-05-07 | 1,120.00 | 1,142.00 | 1,120.00 | 1,142.00 | 1,033.63 | 135,614 |
| 2024-05-03 | 1,148.00 | 1,148.00 | 1,102.00 | 1,120.00 | 1,013.72 | 147,350 |
| 2024-05-02 | 1,130.00 | 1,132.00 | 1,106.00 | 1,132.00 | 1,024.58 | 240,272 |
| 2024-05-01 | 1,100.00 | 1,110.00 | 1,086.26 | 1,110.00 | 1,004.67 | 106,909 |
| 2024-04-30 | 1,122.00 | 1,126.00 | 1,090.00 | 1,104.00 | 999.23 | 157,495 |
| 2024-04-29 | 1,062.00 | 1,094.00 | 1,062.00 | 1,094.00 | 990.18 | 175,351 |
| 2024-04-26 | 1,050.00 | 1,066.00 | 1,036.00 | 1,066.00 | 964.84 | 356,545 |
| 2024-04-25 | 1,060.00 | 1,078.00 | 1,045.99 | 1,046.00 | 946.74 | 180,355 |
| 2024-04-24 | 1,090.00 | 1,090.00 | 1,059.98 | 1,060.00 | 959.41 | 58,772 |
| 2024-04-23 | 1,052.00 | 1,088.00 | 1,042.00 | 1,078.00 | 975.70 | 141,205 |
| 2024-04-22 | 1,042.00 | 1,056.00 | 1,028.00 | 1,052.00 | 952.17 | 256,749 |
| 2024-04-19 | 1,024.00 | 1,044.40 | 1,024.00 | 1,034.00 | 935.88 | 109,249 |
| 2024-04-18 | 1,044.00 | 1,048.00 | 1,034.00 | 1,046.00 | 946.74 | 109,585 |
| 2024-04-17 | 1,042.00 | 1,080.00 | 1,036.00 | 1,038.00 | 939.50 | 140,043 |
| 2024-04-16 | 1,068.00 | 1,075.86 | 1,051.99 | 1,052.00 | 952.17 | 154,322 |
| 2024-04-15 | 1,104.00 | 1,114.00 | 1,078.00 | 1,080.00 | 977.51 | 223,698 |
| 2024-04-12 | 1,092.00 | 1,106.22 | 1,063.20 | 1,106.00 | 1,001.04 | 232,348 |
| 2024-04-11 | 1,108.00 | 1,108.00 | 1,060.00 | 1,070.00 | 968.46 | 353,531 |
| 2024-04-10 | 1,088.00 | 1,090.00 | 1,068.00 | 1,082.00 | 979.32 | 200,102 |
| 2024-04-09 | 1,050.00 | 1,084.00 | 1,050.00 | 1,078.00 | 975.70 | 272,329 |
| 2024-04-08 | 1,080.00 | 1,082.00 | 1,066.00 | 1,074.00 | 972.08 | 114,369 |
| 2024-04-05 | 1,054.00 | 1,064.00 | 1,042.00 | 1,064.00 | 963.03 | 424,709 |
| 2024-04-04 | 1,054.00 | 1,058.02 | 1,033.48 | 1,050.00 | 950.36 | 305,445 |
| 2024-04-03 | 1,080.00 | 1,080.00 | 1,028.00 | 1,054.00 | 953.98 | 322,359 |
| 2024-04-02 | 1,080.00 | 1,080.00 | 1,030.00 | 1,036.00 | 937.69 | 141,580 |
| 2024-03-28 | 1,052.00 | 1,076.00 | 1,036.00 | 1,048.00 | 948.55 | 158,622 |
| 2024-03-27 | 1,080.00 | 1,080.00 | 1,042.00 | 1,044.00 | 944.93 | 108,299 |
| 2024-03-26 | 1,032.00 | 1,058.00 | 1,020.00 | 1,058.00 | 957.60 | 163,801 |
| 2024-03-25 | 1,032.00 | 1,036.00 | 1,011.93 | 1,028.00 | 930.45 | 71,803 |
| 2024-03-22 | 1,024.00 | 1,034.00 | 1,006.00 | 1,034.00 | 935.88 | 94,183 |
| 2024-03-21 | 1,032.00 | 1,032.01 | 1,006.00 | 1,018.00 | 921.40 | 553,737 |
| 2024-03-20 | 1,032.00 | 1,036.00 | 1,014.00 | 1,020.00 | 923.21 | 157,951 |
| 2024-03-19 | 1,006.00 | 1,030.00 | 994.00 | 1,030.00 | 932.26 | 184,017 |
| 2024-03-18 | 1,004.00 | 1,010.74 | 997.00 | 1,006.00 | 910.53 | 198,364 |
| 2024-03-15 | 1,006.00 | 1,012.00 | 999.00 | 1,000.00 | 905.10 | 406,039 |
| 2024-03-14 | 1,016.00 | 1,020.00 | 998.00 | 1,000.00 | 905.10 | 188,717 |
| 2024-03-13 | 1,020.00 | 1,020.00 | 992.31 | 1,012.00 | 915.96 | 176,373 |
| 2024-03-12 | 1,006.00 | 1,024.00 | 996.45 | 1,016.00 | 919.59 | 147,003 |
| 2024-03-11 | 1,016.00 | 1,016.00 | 992.13 | 1,002.00 | 906.91 | 199,125 |
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.