Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,012.00 | 1,019.00 | 994.00 | 1,000.00 | 905.10 | 120,252 |
| 2024-03-07 | 966.00 | 1,006.05 | 966.00 | 1,006.00 | 910.53 | 196,810 |
| 2024-03-06 | 935.00 | 968.05 | 933.00 | 968.00 | 876.14 | 386,540 |
| 2024-03-05 | 928.00 | 945.00 | 915.00 | 939.00 | 849.89 | 596,585 |
| 2024-03-04 | 875.00 | 882.00 | 870.69 | 875.00 | 791.97 | 72,559 |
| 2024-03-01 | 850.00 | 875.04 | 850.00 | 875.00 | 791.97 | 376,591 |
| 2024-02-29 | 862.00 | 881.00 | 860.00 | 865.00 | 782.91 | 185,171 |
| 2024-02-28 | 868.00 | 869.00 | 851.97 | 863.00 | 781.10 | 50,212 |
| 2024-02-27 | 855.00 | 872.50 | 841.00 | 869.00 | 786.54 | 143,345 |
| 2024-02-26 | 836.00 | 852.00 | 835.00 | 841.00 | 761.19 | 99,584 |
| 2024-02-23 | 850.00 | 860.00 | 834.00 | 840.00 | 760.29 | 117,395 |
| 2024-02-22 | 840.00 | 841.00 | 821.87 | 841.00 | 761.19 | 1,317,890 |
| 2024-02-21 | 853.00 | 864.00 | 827.00 | 834.00 | 754.86 | 75,625 |
| 2024-02-20 | 830.00 | 836.00 | 825.00 | 829.00 | 750.33 | 83,546 |
| 2024-02-19 | 832.00 | 842.00 | 829.00 | 829.00 | 750.33 | 60,318 |
| 2024-02-16 | 834.00 | 865.00 | 826.00 | 834.00 | 754.86 | 58,336 |
| 2024-02-15 | 875.00 | 875.00 | 825.00 | 834.00 | 754.86 | 89,775 |
| 2024-02-14 | 848.00 | 852.50 | 837.00 | 840.00 | 760.29 | 76,154 |
| 2024-02-13 | 850.00 | 861.00 | 840.00 | 852.00 | 771.15 | 32,892 |
| 2024-02-12 | 851.00 | 874.00 | 849.00 | 853.00 | 772.05 | 25,900 |
| 2024-02-09 | 866.00 | 866.00 | 832.00 | 853.00 | 772.05 | 94,398 |
| 2024-02-08 | 869.00 | 870.09 | 847.00 | 850.00 | 769.34 | 35,135 |
| 2024-02-07 | 847.00 | 869.00 | 845.92 | 852.00 | 771.15 | 48,293 |
| 2024-02-06 | 855.00 | 864.00 | 843.00 | 859.00 | 777.48 | 65,655 |
| 2024-02-05 | 855.00 | 875.09 | 850.00 | 862.00 | 780.20 | 57,672 |
| 2024-02-02 | 880.00 | 881.00 | 863.00 | 875.00 | 791.97 | 62,241 |
| 2024-02-01 | 862.00 | 889.00 | 857.00 | 857.00 | 775.67 | 43,310 |
| 2024-01-31 | 876.00 | 882.00 | 867.00 | 874.00 | 791.06 | 75,385 |
| 2024-01-30 | 880.00 | 884.70 | 869.76 | 880.00 | 796.49 | 48,034 |
| 2024-01-29 | 875.00 | 882.00 | 872.00 | 879.00 | 795.59 | 41,334 |
| 2024-01-26 | 887.00 | 888.00 | 855.00 | 880.00 | 796.49 | 35,837 |
| 2024-01-25 | 880.00 | 887.04 | 868.68 | 887.00 | 802.83 | 73,670 |
| 2024-01-24 | 865.00 | 877.00 | 851.04 | 871.00 | 788.35 | 44,206 |
| 2024-01-23 | 873.00 | 874.00 | 864.96 | 865.00 | 782.91 | 51,139 |
| 2024-01-22 | 878.00 | 878.00 | 854.26 | 872.00 | 789.25 | 76,803 |
| 2024-01-19 | 869.00 | 880.07 | 860.00 | 870.00 | 787.44 | 193,849 |
| 2024-01-18 | 832.00 | 870.00 | 832.00 | 863.00 | 781.10 | 151,056 |
| 2024-01-17 | 872.00 | 894.00 | 837.00 | 850.00 | 769.34 | 326,100 |
| 2024-01-16 | 834.00 | 849.00 | 829.99 | 830.00 | 751.24 | 62,489 |
| 2024-01-15 | 846.00 | 852.00 | 838.99 | 839.00 | 759.38 | 71,834 |
| 2024-01-12 | 868.00 | 868.00 | 850.00 | 852.00 | 771.15 | 48,679 |
| 2024-01-11 | 890.00 | 890.00 | 851.00 | 852.00 | 771.15 | 104,055 |
| 2024-01-10 | 868.00 | 876.27 | 859.00 | 871.00 | 788.35 | 21,867 |
| 2024-01-09 | 867.00 | 882.16 | 860.00 | 869.00 | 786.54 | 466,853 |
| 2024-01-08 | 841.00 | 871.00 | 841.00 | 867.00 | 784.72 | 41,205 |
| 2024-01-05 | 851.00 | 861.59 | 847.00 | 850.00 | 769.34 | 58,930 |
| 2024-01-04 | 830.00 | 852.00 | 830.00 | 852.00 | 771.15 | 33,865 |
| 2024-01-03 | 851.00 | 854.00 | 835.19 | 848.00 | 767.53 | 58,623 |
| 2024-01-02 | 860.00 | 891.40 | 843.00 | 854.00 | 772.96 | 68,974 |
| 2023-12-29 | 887.00 | 891.86 | 876.60 | 880.00 | 796.49 | 91,786 |
| 2023-12-28 | 871.00 | 878.04 | 863.00 | 878.00 | 794.68 | 188,912 |
| 2023-12-27 | 875.00 | 875.93 | 864.00 | 874.00 | 791.06 | 189,185 |
| 2023-12-22 | 852.00 | 868.04 | 846.00 | 868.00 | 785.63 | 215,551 |
| 2023-12-21 | 839.00 | 856.00 | 839.00 | 850.00 | 769.34 | 70,274 |
| 2023-12-20 | 833.00 | 870.00 | 832.00 | 854.00 | 772.96 | 106,108 |
| 2023-12-19 | 800.00 | 844.00 | 800.00 | 834.00 | 754.86 | 59,868 |
| 2023-12-18 | 800.00 | 829.00 | 800.00 | 814.00 | 736.75 | 113,800 |
| 2023-12-15 | 850.00 | 850.00 | 819.99 | 820.00 | 742.19 | 292,389 |
| 2023-12-14 | 805.00 | 836.00 | 800.00 | 836.00 | 756.67 | 200,219 |
| 2023-12-13 | 791.00 | 803.00 | 791.00 | 794.00 | 718.65 | 98,680 |
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.