Keller Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	753.00	785.00	753.00	780.00	705.98	70,013
2023-09-19	756.00	760.00	747.56	750.00	678.83	40,671
2023-09-18	760.00	764.04	740.00	745.00	674.30	38,256
2023-09-15	770.00	781.00	733.30	765.00	692.40	245,476
2023-09-14	762.00	767.00	748.00	767.00	694.21	158,050
2023-09-13	766.00	800.00	762.00	764.00	691.50	32,361
2023-09-12	770.00	780.00	762.00	769.00	696.02	56,376
2023-09-11	768.00	795.00	768.00	773.00	699.65	69,004
2023-09-08	760.00	777.00	760.00	770.00	696.93	61,412
2023-09-07	781.00	789.84	769.00	777.00	703.27	50,616
2023-09-06	770.00	787.91	767.88	782.00	707.79	67,551
2023-09-05	773.00	792.19	773.00	775.00	701.46	49,337
2023-09-04	760.00	782.00	760.00	778.00	704.17	50,415
2023-09-01	761.00	772.00	761.00	765.00	692.40	47,449
2023-08-31	754.00	769.00	751.00	769.00	696.02	80,212
2023-08-30	757.00	759.00	750.00	757.00	685.16	66,581
2023-08-29	757.00	766.60	732.25	758.00	686.07	54,344
2023-08-25	724.00	758.00	724.00	753.00	681.54	67,299
2023-08-24	770.00	770.00	745.00	760.00	687.88	41,817
2023-08-23	760.00	763.40	745.00	751.00	679.73	119,086
2023-08-22	820.00	820.00	761.00	761.00	688.78	33,435
2023-08-21	804.00	807.60	783.00	783.00	708.70	63,744
2023-08-18	829.00	832.00	805.00	806.00	729.51	53,287
2023-08-17	850.00	850.00	812.00	824.00	745.81	50,621
2023-08-16	827.00	848.00	826.00	830.00	738.66	217,699
2023-08-15	822.00	834.00	813.00	830.00	738.66	171,143
2023-08-14	808.00	814.00	803.40	814.00	724.42	39,202
2023-08-11	809.00	814.00	805.00	808.00	719.08	23,150
2023-08-10	790.00	823.00	790.00	816.00	726.20	37,637
2023-08-09	820.00	820.00	797.00	809.00	719.97	48,809
2023-08-08	809.00	813.00	802.00	802.00	713.74	31,787
2023-08-07	799.00	818.00	797.00	809.00	719.97	60,865
2023-08-04	810.00	817.77	803.00	813.00	723.53	42,054
2023-08-03	799.00	809.00	784.00	807.00	718.19	36,903
2023-08-02	815.00	818.00	791.00	800.00	711.96	42,055
2023-08-01	860.00	887.00	823.00	824.00	733.32	69,268
2023-07-31	845.00	866.00	837.00	856.00	761.79	83,767
2023-07-28	857.00	864.00	837.00	845.00	752.00	58,605
2023-07-27	829.00	851.00	822.25	851.00	757.34	52,338
2023-07-26	831.00	844.77	817.00	830.00	738.66	90,135
2023-07-25	821.00	834.64	821.00	832.00	740.43	37,727
2023-07-24	839.00	840.28	825.00	835.00	743.10	46,160
2023-07-21	850.00	851.00	837.00	840.00	747.55	75,620
2023-07-20	820.00	854.00	813.20	844.00	751.11	52,083
2023-07-19	805.00	836.00	780.39	836.00	743.99	124,174
2023-07-18	787.00	802.00	782.00	798.00	710.18	101,557
2023-07-17	801.00	805.00	786.00	786.00	699.50	44,838
2023-07-14	801.00	810.60	799.21	802.00	713.74	50,019
2023-07-13	802.00	821.00	800.68	810.00	720.86	33,139
2023-07-12	798.00	812.00	795.00	812.00	722.64	115,629
2023-07-11	799.00	807.00	792.00	800.00	711.96	69,038
2023-07-10	777.00	790.00	769.27	788.00	701.28	94,768
2023-07-07	775.00	798.00	771.00	784.00	697.72	75,397
2023-07-06	783.00	799.00	760.00	774.00	688.82	513,685
2023-07-05	756.00	796.00	740.00	783.00	696.83	614,424
2023-07-04	708.00	708.00	686.00	704.00	626.52	21,109
2023-07-03	693.00	707.00	692.00	700.00	622.96	100,666
2023-06-30	660.00	702.00	660.00	700.00	622.96	93,250
2023-06-29	699.00	699.00	691.00	694.00	617.62	32,765
2023-06-28	683.00	708.00	680.45	702.00	624.74	61,858

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.