Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 791.00 | 803.00 | 791.00 | 794.00 | 718.65 | 98,680 |
| 2023-12-12 | 800.00 | 807.10 | 792.74 | 793.00 | 717.75 | 85,879 |
| 2023-12-11 | 800.00 | 827.02 | 796.90 | 804.00 | 727.70 | 395,618 |
| 2023-12-08 | 817.00 | 826.00 | 811.00 | 822.00 | 744.00 | 69,694 |
| 2023-12-07 | 850.00 | 850.00 | 807.00 | 811.00 | 734.04 | 48,850 |
| 2023-12-06 | 800.00 | 840.00 | 800.00 | 820.00 | 742.19 | 51,372 |
| 2023-12-05 | 831.00 | 835.00 | 808.00 | 820.00 | 742.19 | 82,810 |
| 2023-12-04 | 821.00 | 845.00 | 804.00 | 813.00 | 735.85 | 61,633 |
| 2023-12-01 | 818.00 | 839.00 | 808.00 | 819.00 | 741.28 | 60,428 |
| 2023-11-30 | 848.00 | 859.00 | 812.00 | 815.00 | 737.66 | 128,497 |
| 2023-11-29 | 825.00 | 852.00 | 821.87 | 848.00 | 767.53 | 100,924 |
| 2023-11-28 | 814.00 | 825.00 | 809.00 | 823.00 | 744.90 | 77,326 |
| 2023-11-27 | 823.00 | 828.00 | 807.00 | 818.00 | 740.37 | 52,726 |
| 2023-11-24 | 812.00 | 824.00 | 804.00 | 821.00 | 743.09 | 21,678 |
| 2023-11-23 | 829.00 | 838.18 | 824.00 | 824.00 | 745.81 | 68,548 |
| 2023-11-22 | 831.00 | 840.88 | 820.00 | 827.00 | 748.52 | 78,942 |
| 2023-11-21 | 839.00 | 839.00 | 818.00 | 818.00 | 740.37 | 51,846 |
| 2023-11-20 | 850.00 | 850.00 | 827.00 | 834.00 | 754.86 | 21,414 |
| 2023-11-17 | 850.00 | 850.00 | 825.04 | 840.00 | 760.29 | 33,796 |
| 2023-11-16 | 843.00 | 843.00 | 821.00 | 827.00 | 748.52 | 23,084 |
| 2023-11-15 | 839.00 | 843.00 | 814.00 | 838.00 | 758.48 | 109,794 |
| 2023-11-14 | 817.00 | 819.00 | 804.00 | 819.00 | 741.28 | 174,168 |
| 2023-11-13 | 800.00 | 812.00 | 787.60 | 810.00 | 733.13 | 106,568 |
| 2023-11-10 | 797.00 | 804.00 | 782.00 | 804.00 | 727.70 | 68,367 |
| 2023-11-09 | 797.00 | 807.00 | 794.00 | 805.00 | 728.61 | 99,348 |
| 2023-11-08 | 780.00 | 847.00 | 780.00 | 798.00 | 722.27 | 88,581 |
| 2023-11-07 | 781.00 | 811.00 | 781.00 | 790.00 | 715.03 | 77,681 |
| 2023-11-06 | 836.00 | 836.00 | 790.00 | 806.00 | 729.51 | 77,545 |
| 2023-11-03 | 790.00 | 816.00 | 787.00 | 799.00 | 723.18 | 131,560 |
| 2023-11-02 | 777.00 | 784.00 | 763.00 | 784.00 | 709.60 | 192,179 |
| 2023-11-01 | 762.00 | 777.00 | 754.00 | 773.00 | 699.65 | 234,192 |
| 2023-10-31 | 745.00 | 776.00 | 742.29 | 775.00 | 701.46 | 192,937 |
| 2023-10-30 | 728.00 | 769.00 | 721.01 | 769.00 | 696.02 | 195,227 |
| 2023-10-27 | 756.00 | 756.00 | 730.00 | 741.00 | 670.68 | 83,657 |
| 2023-10-26 | 757.00 | 758.00 | 712.00 | 742.00 | 671.59 | 72,068 |
| 2023-10-25 | 768.00 | 768.00 | 737.00 | 751.00 | 679.73 | 81,838 |
| 2023-10-24 | 783.00 | 790.00 | 760.00 | 761.00 | 688.78 | 228,354 |
| 2023-10-23 | 746.00 | 785.00 | 727.00 | 784.00 | 709.60 | 304,465 |
| 2023-10-20 | 692.00 | 709.00 | 672.00 | 673.00 | 609.13 | 51,480 |
| 2023-10-19 | 689.00 | 704.00 | 678.00 | 679.00 | 614.57 | 50,090 |
| 2023-10-18 | 709.00 | 709.00 | 680.00 | 687.00 | 621.81 | 32,955 |
| 2023-10-17 | 694.00 | 699.00 | 673.00 | 687.00 | 621.81 | 50,295 |
| 2023-10-16 | 675.00 | 687.00 | 675.00 | 681.00 | 616.38 | 45,850 |
| 2023-10-13 | 712.00 | 717.07 | 676.00 | 682.00 | 617.28 | 83,164 |
| 2023-10-12 | 703.00 | 711.00 | 695.50 | 699.00 | 632.67 | 59,792 |
| 2023-10-11 | 690.00 | 712.00 | 690.00 | 701.00 | 634.48 | 57,048 |
| 2023-10-10 | 710.00 | 721.00 | 705.88 | 711.00 | 643.53 | 71,517 |
| 2023-10-09 | 706.00 | 708.40 | 697.00 | 697.00 | 630.86 | 35,531 |
| 2023-10-06 | 702.00 | 716.00 | 679.28 | 714.00 | 646.24 | 64,580 |
| 2023-10-05 | 713.00 | 721.60 | 698.33 | 702.00 | 635.38 | 86,064 |
| 2023-10-04 | 720.00 | 724.00 | 699.10 | 704.00 | 637.19 | 199,085 |
| 2023-10-03 | 770.00 | 770.00 | 720.50 | 722.00 | 653.48 | 150,702 |
| 2023-10-02 | 764.00 | 769.00 | 743.34 | 750.00 | 678.83 | 50,666 |
| 2023-09-29 | 755.00 | 766.20 | 746.00 | 751.00 | 679.73 | 103,670 |
| 2023-09-28 | 750.00 | 756.00 | 743.00 | 756.00 | 684.26 | 67,263 |
| 2023-09-27 | 750.00 | 774.54 | 750.00 | 754.00 | 682.45 | 58,670 |
| 2023-09-26 | 765.00 | 781.00 | 762.20 | 775.00 | 701.46 | 34,003 |
| 2023-09-25 | 770.00 | 817.00 | 770.00 | 781.00 | 706.89 | 39,860 |
| 2023-09-22 | 779.00 | 788.00 | 777.00 | 783.00 | 708.70 | 53,359 |
| 2023-09-21 | 778.00 | 804.00 | 771.01 | 785.00 | 710.51 | 76,388 |
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.