Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 642.00 | 648.00 | 634.75 | 646.00 | 554.16 | 140,055 |
| 2022-10-05 | 668.00 | 674.00 | 630.00 | 646.00 | 554.16 | 48,919 |
| 2022-10-04 | 633.00 | 706.00 | 633.00 | 672.00 | 576.46 | 111,954 |
| 2022-10-03 | 630.00 | 654.00 | 623.00 | 650.00 | 557.59 | 46,570 |
| 2022-09-30 | 638.00 | 638.00 | 602.30 | 630.00 | 540.44 | 63,188 |
| 2022-09-29 | 647.00 | 647.00 | 622.00 | 629.00 | 539.58 | 46,410 |
| 2022-09-28 | 639.00 | 659.00 | 623.00 | 647.00 | 555.02 | 37,221 |
| 2022-09-27 | 637.00 | 669.00 | 637.00 | 655.00 | 561.88 | 43,377 |
| 2022-09-26 | 655.00 | 664.00 | 614.76 | 645.00 | 553.30 | 29,662 |
| 2022-09-23 | 660.00 | 660.72 | 636.48 | 653.00 | 560.17 | 161,949 |
| 2022-09-22 | 664.00 | 682.38 | 651.00 | 658.00 | 564.46 | 31,690 |
| 2022-09-21 | 682.00 | 692.06 | 669.00 | 678.00 | 581.61 | 13,657 |
| 2022-09-20 | 688.00 | 698.00 | 661.00 | 676.00 | 579.90 | 27,867 |
| 2022-09-16 | 682.00 | 711.00 | 682.00 | 707.00 | 606.49 | 69,824 |
| 2022-09-15 | 692.00 | 697.26 | 674.57 | 693.00 | 594.48 | 15,260 |
| 2022-09-14 | 712.00 | 728.00 | 682.00 | 686.00 | 588.47 | 64,210 |
| 2022-09-13 | 738.00 | 758.75 | 688.00 | 692.00 | 593.62 | 48,228 |
| 2022-09-12 | 693.00 | 778.00 | 658.44 | 750.00 | 643.38 | 48,128 |
| 2022-09-09 | 672.00 | 709.00 | 652.60 | 702.00 | 602.20 | 32,863 |
| 2022-09-08 | 667.00 | 673.52 | 651.00 | 668.00 | 573.03 | 37,325 |
| 2022-09-07 | 660.00 | 667.00 | 651.00 | 667.00 | 572.18 | 56,683 |
| 2022-09-06 | 663.00 | 684.99 | 629.85 | 664.00 | 569.60 | 70,424 |
| 2022-09-05 | 686.00 | 699.20 | 675.85 | 680.00 | 583.33 | 20,369 |
| 2022-09-02 | 687.00 | 695.80 | 680.00 | 694.00 | 595.34 | 28,018 |
| 2022-09-01 | 689.00 | 710.00 | 680.00 | 683.00 | 585.90 | 41,925 |
| 2022-08-31 | 700.00 | 711.00 | 690.58 | 703.00 | 603.06 | 240,565 |
| 2022-08-30 | 722.00 | 724.00 | 704.00 | 706.00 | 605.63 | 37,191 |
| 2022-08-26 | 702.00 | 731.10 | 702.00 | 718.00 | 615.93 | 81,629 |
| 2022-08-25 | 739.00 | 749.96 | 701.00 | 721.00 | 618.50 | 17,556 |
| 2022-08-24 | 735.00 | 760.00 | 724.77 | 726.00 | 622.79 | 41,460 |
| 2022-08-23 | 741.00 | 743.00 | 732.00 | 739.00 | 633.94 | 30,295 |
| 2022-08-22 | 744.00 | 757.70 | 719.00 | 732.00 | 627.93 | 45,630 |
| 2022-08-19 | 741.00 | 764.00 | 741.00 | 755.00 | 647.67 | 315,832 |
| 2022-08-18 | 750.00 | 768.00 | 735.75 | 760.00 | 651.95 | 33,016 |
| 2022-08-17 | 738.00 | 770.00 | 738.00 | 765.00 | 644.92 | 37,730 |
| 2022-08-16 | 728.00 | 765.00 | 728.00 | 760.00 | 640.70 | 49,664 |
| 2022-08-15 | 760.00 | 792.02 | 751.75 | 763.00 | 643.23 | 19,243 |
| 2022-08-12 | 773.00 | 781.40 | 759.87 | 775.00 | 653.35 | 26,924 |
| 2022-08-11 | 763.00 | 780.00 | 736.04 | 778.00 | 655.88 | 16,454 |
| 2022-08-10 | 760.00 | 784.50 | 748.00 | 771.00 | 649.98 | 25,796 |
| 2022-08-09 | 752.00 | 770.00 | 749.50 | 752.00 | 633.96 | 21,071 |
| 2022-08-08 | 754.00 | 800.00 | 739.00 | 761.00 | 641.55 | 38,143 |
| 2022-08-05 | 750.00 | 765.00 | 745.00 | 759.00 | 639.86 | 26,754 |
| 2022-08-04 | 754.00 | 759.00 | 734.00 | 748.00 | 630.59 | 27,328 |
| 2022-08-03 | 744.00 | 786.20 | 720.08 | 734.00 | 618.79 | 47,092 |
| 2022-08-02 | 776.00 | 797.00 | 733.00 | 733.00 | 617.94 | 50,422 |
| 2022-08-01 | 779.00 | 805.90 | 753.18 | 777.00 | 655.04 | 49,005 |
| 2022-07-29 | 770.00 | 807.00 | 770.00 | 794.00 | 669.37 | 40,543 |
| 2022-07-28 | 780.00 | 785.00 | 762.60 | 782.00 | 659.25 | 23,695 |
| 2022-07-27 | 779.00 | 787.40 | 770.00 | 770.00 | 649.14 | 23,633 |
| 2022-07-26 | 765.00 | 786.00 | 757.00 | 775.00 | 653.35 | 15,114 |
| 2022-07-25 | 742.00 | 754.00 | 738.00 | 751.00 | 633.12 | 95,693 |
| 2022-07-22 | 738.00 | 748.00 | 734.00 | 745.00 | 628.06 | 23,997 |
| 2022-07-21 | 746.00 | 754.00 | 726.75 | 745.00 | 628.06 | 17,961 |
| 2022-07-20 | 741.00 | 745.78 | 731.00 | 736.00 | 620.47 | 9,105 |
| 2022-07-19 | 730.00 | 753.00 | 730.00 | 748.00 | 630.59 | 14,405 |
| 2022-07-18 | 753.00 | 759.00 | 739.00 | 751.00 | 633.12 | 34,538 |
| 2022-07-15 | 760.00 | 760.00 | 730.00 | 755.00 | 636.49 | 40,100 |
| 2022-07-14 | 726.00 | 742.00 | 724.72 | 738.00 | 622.16 | 31,552 |
| 2022-07-13 | 750.00 | 750.00 | 715.00 | 738.00 | 622.16 | 22,186 |
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.