Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 658.00 | 670.00 | 653.00 | 660.00 | 566.17 | 130,970 |
| 2023-03-27 | 656.00 | 666.20 | 649.00 | 665.00 | 570.46 | 165,930 |
| 2023-03-24 | 651.00 | 659.00 | 645.00 | 650.00 | 557.59 | 82,219 |
| 2023-03-23 | 698.00 | 698.00 | 659.00 | 661.00 | 567.03 | 63,712 |
| 2023-03-22 | 650.00 | 672.00 | 650.00 | 668.00 | 573.03 | 67,363 |
| 2023-03-21 | 670.00 | 687.00 | 669.00 | 672.00 | 576.46 | 93,626 |
| 2023-03-20 | 651.00 | 667.00 | 637.00 | 663.00 | 568.74 | 148,943 |
| 2023-03-17 | 668.00 | 678.00 | 649.84 | 666.00 | 571.32 | 333,116 |
| 2023-03-16 | 664.00 | 674.00 | 650.00 | 670.00 | 574.75 | 72,707 |
| 2023-03-15 | 690.00 | 695.40 | 656.00 | 660.00 | 566.17 | 425,985 |
| 2023-03-14 | 694.00 | 723.65 | 682.00 | 698.00 | 598.77 | 86,579 |
| 2023-03-13 | 745.00 | 745.00 | 692.00 | 700.00 | 600.48 | 195,082 |
| 2023-03-10 | 723.00 | 730.00 | 704.77 | 728.00 | 624.50 | 124,140 |
| 2023-03-09 | 755.00 | 755.00 | 728.00 | 728.00 | 624.50 | 60,514 |
| 2023-03-08 | 740.00 | 781.57 | 740.00 | 755.00 | 647.67 | 130,713 |
| 2023-03-07 | 770.00 | 785.00 | 751.25 | 757.00 | 649.38 | 127,989 |
| 2023-03-06 | 807.00 | 815.00 | 801.00 | 810.00 | 694.85 | 137,853 |
| 2023-03-03 | 812.00 | 819.00 | 793.32 | 811.00 | 695.70 | 52,413 |
| 2023-03-02 | 816.00 | 819.00 | 801.92 | 814.00 | 698.28 | 59,535 |
| 2023-03-01 | 825.00 | 828.00 | 812.00 | 812.00 | 696.56 | 109,318 |
| 2023-02-28 | 798.00 | 828.00 | 781.00 | 811.00 | 695.70 | 172,295 |
| 2023-02-27 | 795.00 | 800.00 | 791.00 | 797.00 | 683.69 | 170,000 |
| 2023-02-24 | 788.00 | 797.00 | 785.00 | 793.00 | 680.26 | 55,643 |
| 2023-02-23 | 798.00 | 815.00 | 798.00 | 798.00 | 684.55 | 41,085 |
| 2023-02-22 | 794.00 | 804.00 | 785.00 | 804.00 | 689.70 | 42,981 |
| 2023-02-21 | 797.00 | 815.00 | 789.00 | 804.00 | 689.70 | 117,772 |
| 2023-02-20 | 818.00 | 827.00 | 778.00 | 801.00 | 687.13 | 79,252 |
| 2023-02-17 | 796.00 | 800.00 | 788.00 | 788.00 | 675.97 | 73,805 |
| 2023-02-16 | 828.00 | 831.00 | 800.00 | 800.00 | 686.27 | 99,834 |
| 2023-02-15 | 802.00 | 843.00 | 802.00 | 829.00 | 711.14 | 57,153 |
| 2023-02-14 | 833.00 | 840.00 | 811.56 | 826.00 | 708.57 | 87,519 |
| 2023-02-13 | 814.00 | 856.00 | 805.10 | 829.00 | 711.14 | 32,989 |
| 2023-02-10 | 816.00 | 850.00 | 804.00 | 817.00 | 700.85 | 74,023 |
| 2023-02-09 | 830.00 | 835.00 | 815.00 | 824.00 | 706.86 | 35,785 |
| 2023-02-08 | 826.00 | 835.00 | 801.00 | 820.00 | 703.42 | 75,539 |
| 2023-02-07 | 800.00 | 835.00 | 800.00 | 816.00 | 699.99 | 56,811 |
| 2023-02-06 | 828.00 | 859.00 | 792.00 | 829.00 | 711.14 | 49,925 |
| 2023-02-03 | 838.00 | 844.00 | 809.00 | 841.00 | 721.44 | 57,527 |
| 2023-02-02 | 820.00 | 845.00 | 771.00 | 843.00 | 723.15 | 74,641 |
| 2023-02-01 | 815.00 | 828.00 | 808.90 | 824.00 | 706.86 | 110,998 |
| 2023-01-31 | 807.00 | 816.00 | 800.65 | 809.00 | 693.99 | 60,293 |
| 2023-01-30 | 808.00 | 812.00 | 775.46 | 802.00 | 687.98 | 53,231 |
| 2023-01-27 | 793.00 | 820.00 | 789.00 | 813.00 | 697.42 | 49,874 |
| 2023-01-26 | 799.00 | 806.00 | 782.00 | 792.00 | 679.40 | 132,872 |
| 2023-01-25 | 810.00 | 818.00 | 780.00 | 785.00 | 673.40 | 67,644 |
| 2023-01-24 | 793.00 | 809.00 | 784.21 | 800.00 | 686.27 | 71,265 |
| 2023-01-23 | 749.00 | 788.00 | 719.00 | 788.00 | 675.97 | 415,231 |
| 2023-01-20 | 759.00 | 770.00 | 753.91 | 765.00 | 656.24 | 179,614 |
| 2023-01-19 | 770.00 | 770.00 | 750.00 | 755.00 | 647.67 | 62,596 |
| 2023-01-18 | 766.00 | 766.00 | 750.00 | 754.00 | 646.81 | 56,786 |
| 2023-01-17 | 756.00 | 762.20 | 750.00 | 751.00 | 644.23 | 111,205 |
| 2023-01-16 | 752.00 | 763.00 | 750.00 | 758.00 | 650.24 | 289,418 |
| 2023-01-13 | 756.00 | 779.00 | 744.00 | 750.00 | 643.38 | 405,121 |
| 2023-01-12 | 720.00 | 761.00 | 720.00 | 749.00 | 642.52 | 180,959 |
| 2023-01-11 | 726.00 | 766.00 | 726.00 | 740.00 | 634.80 | 152,283 |
| 2023-01-10 | 750.00 | 750.00 | 730.00 | 730.00 | 626.22 | 155,632 |
| 2023-01-09 | 792.00 | 820.00 | 736.00 | 740.00 | 634.80 | 993,696 |
| 2023-01-06 | 827.00 | 843.00 | 811.78 | 841.00 | 721.44 | 65,873 |
| 2023-01-05 | 822.00 | 847.00 | 818.00 | 832.00 | 713.72 | 55,864 |
| 2023-01-04 | 837.00 | 848.00 | 827.00 | 837.00 | 718.01 | 127,023 |
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.