Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 941.00 | 944.00 | 927.00 | 927.00 | 758.09 | 13,815 |
| 2022-01-17 | 927.00 | 945.00 | 917.00 | 932.00 | 762.18 | 17,401 |
| 2022-01-14 | 944.00 | 944.51 | 930.00 | 940.00 | 768.72 | 25,724 |
| 2022-01-13 | 956.00 | 961.00 | 932.00 | 932.00 | 762.18 | 17,606 |
| 2022-01-12 | 933.00 | 964.00 | 919.41 | 956.00 | 781.80 | 25,577 |
| 2022-01-11 | 952.00 | 952.00 | 934.00 | 941.00 | 769.54 | 10,857 |
| 2022-01-10 | 995.00 | 995.00 | 926.05 | 939.00 | 767.90 | 32,407 |
| 2022-01-07 | 937.00 | 972.00 | 934.00 | 972.00 | 794.89 | 36,690 |
| 2022-01-06 | 973.00 | 978.00 | 923.00 | 945.00 | 772.81 | 14,359 |
| 2022-01-05 | 977.00 | 977.00 | 959.00 | 970.00 | 793.25 | 22,855 |
| 2022-01-04 | 1,030.00 | 1,030.00 | 949.00 | 949.00 | 776.08 | 61,514 |
| 2021-12-31 | 987.00 | 987.00 | 980.00 | 985.00 | 805.52 | 6,560 |
| 2021-12-30 | 996.00 | 996.00 | 953.69 | 985.00 | 805.52 | 15,340 |
| 2021-12-29 | 992.00 | 998.28 | 970.00 | 987.00 | 807.15 | 37,299 |
| 2021-12-24 | 983.00 | 1,000.00 | 954.00 | 1,000.00 | 817.78 | 5,861 |
| 2021-12-23 | 964.00 | 965.00 | 949.00 | 963.00 | 787.53 | 13,853 |
| 2021-12-22 | 944.00 | 945.20 | 875.00 | 945.00 | 772.81 | 22,949 |
| 2021-12-21 | 931.00 | 946.94 | 920.00 | 933.00 | 762.99 | 15,023 |
| 2021-12-20 | 947.00 | 947.00 | 915.00 | 915.00 | 748.27 | 38,274 |
| 2021-12-17 | 936.00 | 967.00 | 932.00 | 965.00 | 789.16 | 44,971 |
| 2021-12-16 | 924.00 | 944.00 | 905.26 | 922.00 | 754.00 | 38,557 |
| 2021-12-15 | 922.00 | 932.28 | 905.00 | 927.00 | 758.09 | 43,525 |
| 2021-12-14 | 925.00 | 927.00 | 911.00 | 927.00 | 758.09 | 28,635 |
| 2021-12-13 | 916.00 | 944.00 | 906.00 | 912.00 | 745.82 | 23,550 |
| 2021-12-10 | 921.00 | 926.00 | 900.00 | 904.00 | 739.28 | 14,536 |
| 2021-12-09 | 913.00 | 930.00 | 910.45 | 930.00 | 760.54 | 15,729 |
| 2021-12-08 | 932.00 | 951.00 | 910.00 | 927.00 | 758.09 | 33,171 |
| 2021-12-07 | 959.00 | 959.00 | 920.00 | 920.00 | 752.36 | 22,291 |
| 2021-12-06 | 922.00 | 934.47 | 892.50 | 931.00 | 761.36 | 85,481 |
| 2021-12-03 | 936.00 | 936.00 | 913.00 | 920.00 | 752.36 | 18,829 |
| 2021-12-02 | 910.00 | 919.00 | 909.00 | 914.00 | 747.46 | 26,530 |
| 2021-12-01 | 945.00 | 945.00 | 904.00 | 915.00 | 748.27 | 33,086 |
| 2021-11-30 | 855.00 | 904.00 | 855.00 | 898.00 | 734.37 | 172,426 |
| 2021-11-29 | 886.00 | 904.00 | 886.00 | 896.00 | 732.74 | 83,514 |
| 2021-11-26 | 946.00 | 946.00 | 887.00 | 900.00 | 736.01 | 125,392 |
| 2021-11-25 | 927.00 | 927.00 | 898.00 | 900.00 | 736.01 | 23,381 |
| 2021-11-24 | 916.00 | 916.00 | 897.00 | 901.00 | 736.82 | 39,201 |
| 2021-11-23 | 897.00 | 907.00 | 892.00 | 900.00 | 736.01 | 28,881 |
| 2021-11-22 | 925.00 | 949.00 | 895.00 | 903.00 | 738.46 | 20,145 |
| 2021-11-19 | 874.00 | 912.00 | 868.00 | 902.00 | 737.64 | 33,699 |
| 2021-11-18 | 876.00 | 915.84 | 831.00 | 895.00 | 731.92 | 93,016 |
| 2021-11-17 | 909.00 | 922.00 | 873.00 | 899.00 | 735.19 | 47,642 |
| 2021-11-16 | 922.00 | 936.00 | 890.00 | 898.00 | 734.37 | 26,054 |
| 2021-11-15 | 917.00 | 941.88 | 911.22 | 932.00 | 762.18 | 18,791 |
| 2021-11-12 | 920.00 | 932.00 | 916.75 | 932.00 | 762.18 | 76,135 |
| 2021-11-11 | 900.00 | 927.32 | 886.00 | 923.00 | 754.82 | 25,264 |
| 2021-11-10 | 918.00 | 929.00 | 907.97 | 924.00 | 755.63 | 38,814 |
| 2021-11-09 | 897.00 | 911.00 | 864.00 | 910.00 | 744.18 | 77,115 |
| 2021-11-08 | 910.00 | 919.00 | 896.00 | 900.00 | 736.01 | 97,562 |
| 2021-11-05 | 916.00 | 916.00 | 897.50 | 900.00 | 736.01 | 161,274 |
| 2021-11-04 | 910.00 | 935.00 | 895.00 | 895.00 | 731.92 | 247,568 |
| 2021-11-03 | 944.00 | 969.25 | 913.00 | 913.00 | 746.64 | 51,318 |
| 2021-11-02 | 958.00 | 958.00 | 916.00 | 934.00 | 763.81 | 149,996 |
| 2021-11-01 | 910.00 | 929.25 | 903.00 | 925.00 | 756.45 | 58,911 |
| 2021-10-29 | 921.00 | 925.76 | 904.00 | 917.00 | 749.91 | 34,902 |
| 2021-10-28 | 921.00 | 921.00 | 902.00 | 908.00 | 742.55 | 13,066 |
| 2021-10-27 | 900.00 | 938.00 | 900.00 | 915.00 | 748.27 | 52,417 |
| 2021-10-26 | 926.00 | 940.00 | 924.00 | 930.00 | 760.54 | 74,251 |
| 2021-10-25 | 919.00 | 935.00 | 900.00 | 932.00 | 762.18 | 65,459 |
| 2021-10-22 | 878.00 | 916.00 | 878.00 | 897.00 | 733.55 | 17,011 |
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.