Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 824.00 | 844.00 | 818.00 | 832.00 | 680.40 | 87,226 |
| 2022-04-11 | 834.00 | 835.02 | 822.00 | 834.00 | 682.03 | 266,058 |
| 2022-04-08 | 817.00 | 829.00 | 813.38 | 824.00 | 673.85 | 57,604 |
| 2022-04-07 | 817.00 | 826.75 | 811.88 | 812.00 | 664.04 | 18,706 |
| 2022-04-06 | 818.00 | 829.00 | 806.30 | 820.00 | 670.58 | 26,740 |
| 2022-04-05 | 823.00 | 827.00 | 814.00 | 817.00 | 668.13 | 32,788 |
| 2022-04-04 | 814.00 | 843.00 | 814.00 | 829.00 | 677.94 | 76,451 |
| 2022-04-01 | 824.00 | 842.00 | 813.00 | 833.00 | 681.21 | 44,827 |
| 2022-03-31 | 832.00 | 841.00 | 803.56 | 834.00 | 682.03 | 128,008 |
| 2022-03-30 | 840.00 | 857.00 | 821.00 | 825.00 | 674.67 | 541,950 |
| 2022-03-29 | 854.00 | 860.00 | 851.54 | 854.00 | 698.39 | 26,365 |
| 2022-03-28 | 850.00 | 856.00 | 822.05 | 848.00 | 693.48 | 46,937 |
| 2022-03-25 | 829.00 | 850.12 | 827.00 | 849.00 | 694.30 | 59,479 |
| 2022-03-24 | 832.00 | 848.00 | 826.00 | 832.00 | 680.40 | 40,038 |
| 2022-03-23 | 833.00 | 836.00 | 824.00 | 834.00 | 682.03 | 41,345 |
| 2022-03-22 | 772.00 | 831.00 | 752.00 | 828.00 | 677.13 | 42,254 |
| 2022-03-21 | 806.00 | 824.00 | 803.00 | 820.00 | 670.58 | 27,757 |
| 2022-03-18 | 814.00 | 818.00 | 773.00 | 810.00 | 662.41 | 62,435 |
| 2022-03-17 | 813.00 | 813.00 | 796.00 | 810.00 | 662.41 | 51,236 |
| 2022-03-16 | 833.00 | 833.00 | 794.00 | 801.00 | 655.05 | 74,878 |
| 2022-03-15 | 811.00 | 823.00 | 790.00 | 800.00 | 654.23 | 97,254 |
| 2022-03-14 | 789.00 | 819.00 | 784.00 | 808.00 | 660.77 | 105,768 |
| 2022-03-11 | 836.00 | 836.00 | 774.00 | 786.00 | 642.78 | 86,415 |
| 2022-03-10 | 785.00 | 785.00 | 766.00 | 780.00 | 637.87 | 78,405 |
| 2022-03-09 | 756.00 | 784.00 | 724.00 | 778.00 | 636.24 | 296,303 |
| 2022-03-08 | 670.00 | 740.00 | 670.00 | 723.00 | 591.26 | 126,010 |
| 2022-03-07 | 720.00 | 723.00 | 681.00 | 706.00 | 577.36 | 80,799 |
| 2022-03-04 | 790.00 | 790.00 | 717.00 | 719.00 | 587.99 | 87,201 |
| 2022-03-03 | 777.00 | 782.00 | 754.00 | 758.00 | 619.88 | 30,112 |
| 2022-03-02 | 779.00 | 784.00 | 769.00 | 771.00 | 630.51 | 43,830 |
| 2022-03-01 | 832.00 | 832.00 | 776.00 | 776.00 | 634.60 | 36,546 |
| 2022-02-28 | 796.00 | 804.00 | 781.00 | 786.00 | 642.78 | 110,549 |
| 2022-02-25 | 822.00 | 822.00 | 787.00 | 796.00 | 650.96 | 33,519 |
| 2022-02-24 | 811.00 | 812.43 | 786.00 | 798.00 | 652.59 | 65,717 |
| 2022-02-23 | 823.00 | 823.00 | 805.00 | 817.00 | 668.13 | 69,794 |
| 2022-02-22 | 851.00 | 851.00 | 811.73 | 820.00 | 670.58 | 39,684 |
| 2022-02-21 | 825.00 | 835.00 | 810.68 | 824.00 | 673.85 | 59,152 |
| 2022-02-18 | 829.00 | 834.00 | 823.00 | 830.00 | 678.76 | 18,827 |
| 2022-02-17 | 836.00 | 860.12 | 825.00 | 826.00 | 675.49 | 22,351 |
| 2022-02-16 | 828.00 | 836.00 | 826.33 | 832.00 | 680.40 | 40,556 |
| 2022-02-15 | 826.00 | 835.00 | 818.00 | 829.00 | 677.94 | 31,761 |
| 2022-02-14 | 861.00 | 861.00 | 803.00 | 819.00 | 669.77 | 38,675 |
| 2022-02-11 | 818.00 | 831.00 | 806.90 | 826.00 | 675.49 | 140,955 |
| 2022-02-10 | 852.00 | 857.46 | 835.00 | 841.00 | 687.76 | 18,105 |
| 2022-02-09 | 854.00 | 854.00 | 840.00 | 844.00 | 690.21 | 38,901 |
| 2022-02-08 | 817.00 | 833.00 | 804.52 | 833.00 | 681.21 | 46,180 |
| 2022-02-07 | 820.00 | 839.20 | 804.00 | 804.00 | 657.50 | 29,032 |
| 2022-02-04 | 838.00 | 839.36 | 823.00 | 823.00 | 673.04 | 20,055 |
| 2022-02-03 | 845.00 | 847.00 | 827.41 | 832.00 | 680.40 | 30,734 |
| 2022-02-02 | 857.00 | 868.00 | 841.00 | 841.00 | 687.76 | 20,277 |
| 2022-02-01 | 869.00 | 884.65 | 838.00 | 855.00 | 699.21 | 40,421 |
| 2022-01-31 | 841.00 | 872.57 | 835.00 | 850.00 | 695.12 | 45,508 |
| 2022-01-28 | 825.00 | 846.87 | 800.00 | 819.00 | 669.77 | 80,433 |
| 2022-01-27 | 820.00 | 845.00 | 820.00 | 830.00 | 678.76 | 34,072 |
| 2022-01-26 | 824.00 | 847.00 | 796.30 | 825.00 | 674.67 | 65,809 |
| 2022-01-25 | 881.00 | 884.76 | 834.00 | 834.00 | 682.03 | 22,207 |
| 2022-01-24 | 859.00 | 902.00 | 852.00 | 852.00 | 696.75 | 187,942 |
| 2022-01-21 | 915.00 | 916.00 | 889.00 | 900.00 | 736.01 | 72,367 |
| 2022-01-20 | 925.00 | 926.00 | 915.00 | 926.00 | 757.27 | 11,563 |
| 2022-01-19 | 906.00 | 930.00 | 866.00 | 918.00 | 750.73 | 45,948 |
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.