Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 729.00 | 734.00 | 724.00 | 726.00 | 612.04 | 15,927 |
| 2022-07-11 | 729.00 | 746.00 | 725.00 | 735.00 | 619.63 | 8,517 |
| 2022-07-08 | 731.00 | 749.00 | 725.00 | 748.00 | 630.59 | 16,093 |
| 2022-07-07 | 728.00 | 738.85 | 723.00 | 730.00 | 615.41 | 17,074 |
| 2022-07-06 | 730.00 | 738.38 | 718.00 | 725.00 | 611.20 | 25,673 |
| 2022-07-05 | 731.00 | 760.76 | 717.00 | 723.00 | 609.51 | 154,493 |
| 2022-07-04 | 723.00 | 757.92 | 717.32 | 729.00 | 614.57 | 23,099 |
| 2022-07-01 | 760.00 | 760.00 | 711.00 | 723.00 | 609.51 | 18,647 |
| 2022-06-30 | 750.00 | 750.00 | 715.00 | 724.00 | 610.36 | 33,674 |
| 2022-06-29 | 715.00 | 740.00 | 713.00 | 738.00 | 622.16 | 12,885 |
| 2022-06-28 | 735.00 | 760.00 | 727.00 | 741.00 | 624.69 | 51,108 |
| 2022-06-27 | 734.00 | 735.00 | 714.00 | 726.00 | 612.04 | 216,336 |
| 2022-06-24 | 690.00 | 702.00 | 689.92 | 700.00 | 590.12 | 26,219 |
| 2022-06-23 | 716.00 | 716.00 | 693.86 | 695.00 | 585.91 | 37,098 |
| 2022-06-22 | 719.00 | 752.87 | 706.00 | 712.00 | 600.24 | 81,940 |
| 2022-06-21 | 708.00 | 713.00 | 701.00 | 712.00 | 600.24 | 13,264 |
| 2022-06-20 | 724.00 | 774.00 | 704.00 | 704.00 | 593.49 | 13,162 |
| 2022-06-17 | 720.00 | 732.00 | 720.00 | 722.00 | 608.67 | 169,737 |
| 2022-06-16 | 721.00 | 769.00 | 714.00 | 727.00 | 612.88 | 25,817 |
| 2022-06-15 | 754.00 | 754.00 | 728.00 | 745.00 | 628.06 | 38,198 |
| 2022-06-14 | 748.00 | 748.00 | 727.45 | 741.00 | 624.69 | 58,060 |
| 2022-06-13 | 742.00 | 753.24 | 723.00 | 746.00 | 628.90 | 28,433 |
| 2022-06-10 | 754.00 | 764.00 | 754.00 | 762.00 | 642.39 | 66,659 |
| 2022-06-09 | 749.00 | 761.00 | 747.00 | 760.00 | 640.70 | 55,108 |
| 2022-06-08 | 760.00 | 778.00 | 753.36 | 763.00 | 643.23 | 29,774 |
| 2022-06-07 | 803.00 | 803.00 | 752.00 | 763.00 | 643.23 | 39,299 |
| 2022-06-06 | 774.00 | 774.00 | 743.45 | 772.00 | 650.82 | 24,849 |
| 2022-06-01 | 790.00 | 794.07 | 736.00 | 745.00 | 628.06 | 46,430 |
| 2022-05-31 | 761.00 | 778.00 | 759.00 | 778.00 | 636.24 | 151,386 |
| 2022-05-30 | 770.00 | 787.00 | 763.00 | 765.00 | 625.61 | 35,607 |
| 2022-05-27 | 738.00 | 770.00 | 731.80 | 766.00 | 626.42 | 111,594 |
| 2022-05-26 | 747.00 | 754.00 | 716.00 | 742.00 | 606.80 | 120,374 |
| 2022-05-25 | 768.00 | 768.00 | 737.00 | 752.00 | 614.97 | 20,677 |
| 2022-05-24 | 747.00 | 755.52 | 742.00 | 746.00 | 610.07 | 70,607 |
| 2022-05-23 | 756.00 | 765.00 | 745.41 | 755.00 | 617.43 | 363,107 |
| 2022-05-20 | 759.00 | 759.00 | 740.00 | 743.00 | 607.61 | 34,517 |
| 2022-05-19 | 769.00 | 789.80 | 736.00 | 745.00 | 609.25 | 67,335 |
| 2022-05-18 | 771.00 | 800.00 | 759.00 | 767.00 | 627.24 | 91,873 |
| 2022-05-17 | 781.00 | 809.01 | 760.28 | 796.00 | 650.96 | 113,039 |
| 2022-05-16 | 782.00 | 794.00 | 768.00 | 774.00 | 632.97 | 27,075 |
| 2022-05-13 | 777.00 | 793.00 | 764.36 | 788.00 | 644.41 | 37,518 |
| 2022-05-12 | 774.00 | 777.29 | 761.00 | 765.00 | 625.61 | 82,879 |
| 2022-05-11 | 780.00 | 790.82 | 769.00 | 776.00 | 634.60 | 108,657 |
| 2022-05-10 | 802.00 | 805.00 | 786.00 | 789.00 | 645.23 | 34,155 |
| 2022-05-09 | 837.00 | 837.00 | 799.00 | 811.00 | 663.22 | 18,958 |
| 2022-05-06 | 833.00 | 840.00 | 817.00 | 828.00 | 677.13 | 65,346 |
| 2022-05-05 | 809.00 | 841.00 | 809.00 | 827.00 | 676.31 | 45,710 |
| 2022-05-04 | 818.00 | 840.20 | 811.25 | 832.00 | 680.40 | 57,583 |
| 2022-05-03 | 852.00 | 852.00 | 834.00 | 840.00 | 686.94 | 55,128 |
| 2022-04-29 | 875.00 | 875.00 | 834.00 | 846.00 | 691.85 | 41,247 |
| 2022-04-28 | 827.00 | 843.00 | 827.00 | 834.00 | 682.03 | 14,984 |
| 2022-04-27 | 820.00 | 838.00 | 820.00 | 831.00 | 679.58 | 37,075 |
| 2022-04-26 | 816.00 | 841.00 | 816.00 | 830.00 | 678.76 | 48,276 |
| 2022-04-25 | 828.00 | 840.00 | 789.00 | 839.00 | 686.12 | 15,091 |
| 2022-04-22 | 808.00 | 852.00 | 808.00 | 842.00 | 688.57 | 26,508 |
| 2022-04-21 | 845.00 | 853.00 | 825.86 | 848.00 | 693.48 | 31,008 |
| 2022-04-20 | 831.00 | 862.77 | 831.00 | 847.00 | 692.66 | 16,807 |
| 2022-04-19 | 816.00 | 844.00 | 814.57 | 837.00 | 684.49 | 22,276 |
| 2022-04-14 | 838.00 | 838.00 | 828.00 | 830.00 | 678.76 | 21,041 |
| 2022-04-13 | 840.00 | 845.35 | 832.00 | 839.00 | 686.12 | 21,602 |
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.