Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 686.00 | 696.00 | 686.00 | 696.00 | 619.40 | 88,276 |
| 2023-06-26 | 679.00 | 709.00 | 675.00 | 685.00 | 609.61 | 78,273 |
| 2023-06-23 | 694.00 | 698.00 | 684.00 | 694.00 | 617.62 | 142,116 |
| 2023-06-22 | 702.00 | 704.00 | 686.50 | 694.00 | 617.62 | 153,268 |
| 2023-06-21 | 710.00 | 710.00 | 686.00 | 700.00 | 622.96 | 49,771 |
| 2023-06-20 | 690.00 | 699.00 | 684.00 | 690.00 | 614.06 | 81,090 |
| 2023-06-19 | 699.00 | 704.00 | 666.00 | 699.00 | 622.07 | 658,873 |
| 2023-06-16 | 677.00 | 695.00 | 675.00 | 695.00 | 618.51 | 380,605 |
| 2023-06-15 | 703.00 | 706.00 | 670.00 | 678.00 | 603.38 | 87,182 |
| 2023-06-14 | 684.00 | 707.00 | 669.00 | 674.00 | 599.82 | 103,213 |
| 2023-06-13 | 676.00 | 694.00 | 673.00 | 686.00 | 610.50 | 80,831 |
| 2023-06-12 | 678.00 | 686.00 | 674.00 | 678.00 | 603.38 | 41,662 |
| 2023-06-09 | 660.00 | 682.00 | 660.00 | 673.00 | 598.93 | 35,280 |
| 2023-06-08 | 687.00 | 695.00 | 666.50 | 687.00 | 611.39 | 67,833 |
| 2023-06-07 | 668.00 | 680.00 | 662.00 | 674.00 | 599.82 | 101,724 |
| 2023-06-06 | 677.00 | 681.84 | 670.00 | 673.00 | 598.93 | 47,123 |
| 2023-06-05 | 677.00 | 687.00 | 669.00 | 673.00 | 598.93 | 48,754 |
| 2023-06-02 | 670.00 | 688.00 | 660.00 | 670.00 | 596.26 | 29,155 |
| 2023-06-01 | 658.00 | 670.00 | 649.60 | 668.00 | 594.48 | 61,462 |
| 2023-05-31 | 731.00 | 731.00 | 678.00 | 679.00 | 582.47 | 158,237 |
| 2023-05-30 | 732.00 | 732.00 | 699.50 | 704.00 | 603.92 | 93,375 |
| 2023-05-26 | 712.00 | 739.00 | 704.00 | 704.00 | 603.92 | 109,812 |
| 2023-05-25 | 708.00 | 727.00 | 706.00 | 711.00 | 609.92 | 88,665 |
| 2023-05-24 | 706.00 | 710.00 | 700.00 | 710.00 | 609.06 | 71,456 |
| 2023-05-23 | 716.00 | 731.00 | 703.00 | 708.00 | 607.35 | 42,969 |
| 2023-05-22 | 726.00 | 726.00 | 699.00 | 702.00 | 602.20 | 58,855 |
| 2023-05-19 | 713.00 | 725.00 | 695.40 | 706.00 | 605.63 | 97,136 |
| 2023-05-18 | 686.00 | 726.00 | 673.00 | 716.00 | 614.21 | 135,006 |
| 2023-05-17 | 642.00 | 682.00 | 642.00 | 672.00 | 576.46 | 936,536 |
| 2023-05-16 | 639.00 | 659.00 | 631.81 | 636.00 | 545.58 | 84,688 |
| 2023-05-15 | 638.00 | 658.00 | 630.00 | 638.00 | 547.30 | 105,630 |
| 2023-05-12 | 632.00 | 644.00 | 618.80 | 635.00 | 544.72 | 61,598 |
| 2023-05-11 | 639.00 | 653.55 | 631.00 | 640.00 | 549.01 | 212,485 |
| 2023-05-10 | 655.00 | 655.00 | 640.00 | 646.00 | 554.16 | 182,083 |
| 2023-05-09 | 662.00 | 662.00 | 648.00 | 653.00 | 560.17 | 265,477 |
| 2023-05-05 | 648.00 | 667.00 | 646.00 | 661.00 | 567.03 | 191,624 |
| 2023-05-04 | 653.00 | 664.00 | 642.00 | 648.00 | 555.88 | 120,721 |
| 2023-05-03 | 653.00 | 673.00 | 653.00 | 661.00 | 567.03 | 127,012 |
| 2023-05-02 | 699.00 | 699.00 | 668.00 | 669.00 | 573.89 | 86,546 |
| 2023-04-28 | 667.00 | 673.00 | 660.00 | 668.00 | 573.03 | 165,734 |
| 2023-04-27 | 684.00 | 684.00 | 654.00 | 661.00 | 567.03 | 71,345 |
| 2023-04-26 | 688.00 | 693.50 | 677.00 | 678.00 | 581.61 | 147,496 |
| 2023-04-25 | 685.00 | 695.00 | 680.00 | 691.00 | 592.76 | 215,980 |
| 2023-04-24 | 680.00 | 683.00 | 674.00 | 683.00 | 585.90 | 192,665 |
| 2023-04-21 | 663.00 | 679.00 | 659.00 | 673.00 | 577.32 | 233,910 |
| 2023-04-20 | 686.00 | 692.75 | 660.00 | 665.00 | 570.46 | 87,562 |
| 2023-04-19 | 668.00 | 697.93 | 668.00 | 679.00 | 582.47 | 80,970 |
| 2023-04-18 | 686.00 | 694.20 | 679.00 | 685.00 | 587.62 | 79,885 |
| 2023-04-17 | 688.00 | 691.56 | 670.60 | 686.00 | 588.47 | 69,928 |
| 2023-04-14 | 680.00 | 697.00 | 675.51 | 685.00 | 587.62 | 52,772 |
| 2023-04-13 | 674.00 | 681.00 | 668.00 | 681.00 | 584.19 | 122,445 |
| 2023-04-12 | 677.00 | 683.00 | 670.00 | 676.00 | 579.90 | 66,165 |
| 2023-04-11 | 681.00 | 704.20 | 661.00 | 685.00 | 587.62 | 71,691 |
| 2023-04-06 | 669.00 | 691.00 | 663.00 | 686.00 | 588.47 | 71,556 |
| 2023-04-05 | 675.00 | 684.00 | 669.00 | 684.00 | 586.76 | 307,535 |
| 2023-04-04 | 679.00 | 685.00 | 670.00 | 675.00 | 579.04 | 183,198 |
| 2023-04-03 | 680.00 | 703.00 | 675.00 | 676.00 | 579.90 | 451,624 |
| 2023-03-31 | 690.00 | 697.08 | 679.00 | 679.00 | 582.47 | 185,805 |
| 2023-03-30 | 670.00 | 686.00 | 669.29 | 682.00 | 585.04 | 85,202 |
| 2023-03-29 | 650.00 | 671.00 | 650.00 | 670.00 | 574.75 | 112,258 |
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.