Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KLR.LSE stock page

Keller Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-243,266.003,306.003,190.003,298.003,267.6854,766
2026-07-233,290.003,368.003,192.003,280.003,249.8572,506
2026-07-223,302.003,384.003,297.363,370.003,339.0272,087
2026-07-213,446.003,446.003,264.003,328.003,297.4185,318
2026-07-203,374.003,374.003,238.003,288.003,257.7767,517
2026-07-173,268.003,374.003,262.003,336.003,305.33112,163
2026-07-163,396.003,398.003,262.003,300.003,269.66125,495
2026-07-153,450.003,470.003,372.003,372.003,341.00128,733
2026-07-143,444.003,469.083,388.003,432.003,400.45223,503
2026-07-133,428.003,460.003,316.003,444.003,412.34125,449
2026-07-103,438.003,466.003,402.003,442.003,410.36170,400
2026-07-093,442.003,518.003,330.003,438.003,406.40229,530
2026-07-083,280.003,426.003,236.003,426.003,394.51367,861
2026-07-073,050.003,320.002,900.003,286.003,255.79949,542
2026-07-062,756.002,756.002,662.002,682.002,657.34266,931
2026-07-032,696.002,756.002,692.002,740.002,714.8191,982
2026-07-022,712.002,738.002,680.002,696.002,671.22134,244
2026-07-012,694.002,720.002,636.002,712.002,687.07122,749
2026-06-302,694.002,696.002,574.002,654.002,629.60134,544
2026-06-292,694.002,694.002,594.002,608.002,584.03150,062
2026-06-262,694.002,694.002,602.002,630.002,605.8284,159
2026-06-252,570.002,650.902,570.002,640.002,615.73125,531
2026-06-242,606.002,646.722,562.002,602.002,578.0862,333
2026-06-232,636.002,666.002,570.002,594.002,570.15113,863
2026-06-222,650.002,680.002,632.002,674.002,649.42356,423
2026-06-192,668.002,690.002,644.002,656.002,631.58422,730
2026-06-182,550.002,712.002,540.002,682.002,657.34128,449
2026-06-172,636.002,696.002,630.002,688.002,663.29160,598
2026-06-162,620.002,666.002,620.002,660.002,635.55187,728
2026-06-152,660.002,724.002,638.002,638.002,613.75158,954
2026-06-122,570.002,644.002,518.962,640.002,615.73117,723
2026-06-112,556.002,566.462,527.972,562.002,538.45109,110
2026-06-102,546.002,548.002,450.002,534.002,510.71148,380
2026-06-092,500.002,572.002,458.002,458.002,435.40184,420
2026-06-082,418.002,472.002,378.002,464.002,441.35321,381
2026-06-052,460.002,460.002,410.002,418.002,395.77133,955
2026-06-042,400.002,426.002,372.002,420.002,397.7584,643
2026-06-032,386.002,409.002,366.002,402.002,379.92113,462
2026-06-022,404.002,412.002,370.002,400.002,377.94184,353
2026-06-012,412.002,412.002,332.002,366.002,344.25105,931
2026-05-292,328.002,380.002,276.152,368.002,346.23271,560
2026-05-282,368.002,368.002,278.002,304.002,282.82463,239
2026-05-272,330.002,416.002,330.002,378.002,304.52124,206
2026-05-262,388.002,418.002,362.002,366.002,292.89134,986
2026-05-222,380.002,384.002,344.002,358.002,285.14143,808
2026-05-212,318.002,370.002,310.002,346.002,273.51136,836
2026-05-202,254.002,364.002,254.002,334.002,261.88163,728
2026-05-192,250.002,306.002,250.002,264.002,194.04122,607
2026-05-182,398.002,398.002,280.002,300.002,228.93498,509
2026-05-152,322.002,394.002,268.002,318.002,246.37268,307
2026-05-142,384.002,390.002,330.002,360.002,287.07154,084
2026-05-132,390.002,408.802,330.422,374.002,300.64247,811
2026-05-122,410.002,414.002,358.002,362.002,289.01189,364
2026-05-112,416.002,446.002,392.002,400.002,325.84250,842
2026-05-082,356.002,428.002,356.002,402.002,327.78140,207
2026-05-072,346.002,396.002,340.002,384.002,310.33170,368
2026-05-062,298.002,354.002,274.002,336.002,263.82156,265
2026-05-052,240.002,278.002,232.002,256.002,186.29198,397
2026-05-012,266.002,282.002,188.002,234.002,164.97234,100
2026-04-302,260.002,260.002,142.002,236.002,166.91308,955
← NewerPage 2 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.2870 GBP
2026-05-280.5210 GBP
2025-08-140.1830 GBP
2025-05-220.3310 GBP
2024-08-150.1660 GBP
2024-05-300.3130 GBP
2023-08-170.1390 GBP
2023-06-010.2450 GBP
2022-08-180.1320 GBP
2022-06-010.2330 GBP
2021-08-190.1260 GBP
2021-06-030.2330 GBP
2020-11-260.1260 GBP
2020-07-300.2330 GBP
2020-06-040.2740 GBP
2019-08-220.1260 GBP
2019-05-300.2390 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.