Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 799.00 | 849.42 | 791.00 | 849.00 | 728.30 | 1,846,532 |
| 2022-12-30 | 800.00 | 808.00 | 796.00 | 800.00 | 686.27 | 10,327 |
| 2022-12-29 | 791.00 | 814.60 | 778.00 | 806.00 | 691.41 | 44,461 |
| 2022-12-28 | 780.00 | 799.00 | 777.00 | 794.00 | 681.12 | 36,894 |
| 2022-12-23 | 781.00 | 782.00 | 766.40 | 772.00 | 662.25 | 8,287 |
| 2022-12-22 | 756.00 | 758.20 | 750.72 | 758.00 | 650.24 | 42,433 |
| 2022-12-21 | 778.00 | 778.00 | 757.00 | 759.00 | 651.10 | 27,075 |
| 2022-12-20 | 755.00 | 777.00 | 729.50 | 777.00 | 666.54 | 59,810 |
| 2022-12-19 | 760.00 | 760.00 | 745.00 | 758.00 | 650.24 | 28,110 |
| 2022-12-16 | 757.00 | 757.00 | 731.00 | 749.00 | 642.52 | 331,001 |
| 2022-12-15 | 744.00 | 752.28 | 743.00 | 749.00 | 642.52 | 96,154 |
| 2022-12-14 | 747.00 | 755.00 | 743.24 | 750.00 | 643.38 | 122,755 |
| 2022-12-13 | 739.00 | 758.00 | 739.00 | 747.00 | 640.80 | 92,014 |
| 2022-12-12 | 744.00 | 756.00 | 731.00 | 745.00 | 639.09 | 73,693 |
| 2022-12-09 | 754.00 | 754.00 | 734.00 | 741.00 | 635.66 | 51,441 |
| 2022-12-08 | 740.00 | 758.00 | 737.00 | 752.00 | 645.09 | 35,387 |
| 2022-12-07 | 741.00 | 749.00 | 733.00 | 734.00 | 629.65 | 28,601 |
| 2022-12-06 | 729.00 | 746.00 | 727.00 | 744.00 | 638.23 | 54,669 |
| 2022-12-05 | 732.00 | 743.48 | 726.00 | 731.00 | 627.08 | 87,045 |
| 2022-12-02 | 725.00 | 750.00 | 719.00 | 725.00 | 621.93 | 57,223 |
| 2022-12-01 | 747.00 | 747.00 | 727.40 | 741.00 | 635.66 | 95,047 |
| 2022-11-30 | 758.00 | 758.00 | 732.00 | 733.00 | 628.79 | 118,642 |
| 2022-11-29 | 748.00 | 770.00 | 748.00 | 760.00 | 651.95 | 17,503 |
| 2022-11-28 | 777.00 | 777.00 | 762.00 | 762.00 | 653.67 | 37,511 |
| 2022-11-25 | 760.00 | 776.00 | 760.00 | 772.00 | 662.25 | 14,010 |
| 2022-11-24 | 770.00 | 770.00 | 760.00 | 764.00 | 655.39 | 61,633 |
| 2022-11-23 | 710.00 | 770.00 | 710.00 | 764.00 | 655.39 | 117,434 |
| 2022-11-22 | 731.00 | 738.00 | 723.00 | 736.00 | 631.37 | 12,405 |
| 2022-11-21 | 720.00 | 735.25 | 720.00 | 727.00 | 623.65 | 11,865 |
| 2022-11-18 | 711.00 | 745.00 | 695.64 | 739.00 | 633.94 | 38,337 |
| 2022-11-17 | 701.00 | 709.00 | 695.55 | 709.00 | 608.20 | 48,633 |
| 2022-11-16 | 715.00 | 715.00 | 691.00 | 695.00 | 596.19 | 25,211 |
| 2022-11-15 | 707.00 | 715.00 | 696.70 | 709.00 | 608.20 | 21,151 |
| 2022-11-14 | 698.00 | 706.00 | 690.00 | 701.00 | 601.34 | 11,286 |
| 2022-11-11 | 690.00 | 703.00 | 688.00 | 695.00 | 596.19 | 24,329 |
| 2022-11-10 | 676.00 | 690.00 | 670.00 | 690.00 | 591.91 | 44,420 |
| 2022-11-09 | 682.00 | 682.00 | 659.75 | 670.00 | 574.75 | 41,824 |
| 2022-11-08 | 668.00 | 679.00 | 668.00 | 679.00 | 582.47 | 83,005 |
| 2022-11-07 | 659.00 | 682.00 | 659.00 | 670.00 | 574.75 | 38,136 |
| 2022-11-04 | 639.00 | 657.00 | 636.00 | 652.00 | 559.31 | 139,348 |
| 2022-11-03 | 630.00 | 647.00 | 622.00 | 629.00 | 539.58 | 45,599 |
| 2022-11-02 | 635.00 | 640.00 | 623.00 | 623.00 | 534.43 | 65,237 |
| 2022-11-01 | 648.00 | 648.00 | 624.00 | 630.00 | 540.44 | 91,329 |
| 2022-10-31 | 639.00 | 639.00 | 624.00 | 628.00 | 538.72 | 15,829 |
| 2022-10-28 | 618.00 | 639.00 | 609.00 | 634.00 | 543.87 | 21,306 |
| 2022-10-27 | 619.00 | 632.00 | 615.00 | 630.00 | 540.44 | 87,020 |
| 2022-10-26 | 620.00 | 630.00 | 616.00 | 619.00 | 531.00 | 39,056 |
| 2022-10-25 | 605.00 | 613.00 | 603.00 | 612.00 | 524.99 | 25,428 |
| 2022-10-24 | 604.00 | 616.00 | 593.52 | 601.00 | 515.56 | 28,489 |
| 2022-10-21 | 598.00 | 599.00 | 591.00 | 591.00 | 506.98 | 48,831 |
| 2022-10-20 | 617.00 | 617.00 | 598.00 | 602.00 | 516.42 | 41,269 |
| 2022-10-19 | 602.00 | 620.00 | 602.00 | 609.00 | 522.42 | 12,942 |
| 2022-10-18 | 620.00 | 620.00 | 614.00 | 618.00 | 530.14 | 15,086 |
| 2022-10-17 | 620.00 | 620.00 | 595.80 | 618.00 | 530.14 | 75,150 |
| 2022-10-14 | 589.00 | 611.84 | 589.00 | 600.00 | 514.70 | 89,559 |
| 2022-10-13 | 600.00 | 618.00 | 595.00 | 601.00 | 515.56 | 18,156 |
| 2022-10-12 | 600.00 | 620.00 | 598.00 | 599.00 | 513.84 | 33,529 |
| 2022-10-11 | 618.00 | 636.17 | 612.00 | 618.00 | 530.14 | 6,717 |
| 2022-10-10 | 628.00 | 649.00 | 614.00 | 619.00 | 531.00 | 46,106 |
| 2022-10-07 | 650.00 | 650.00 | 627.00 | 627.00 | 537.86 | 16,643 |
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.