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
2026-04-292,110.002,248.002,110.002,196.002,128.14404,706
2026-04-282,200.002,222.002,176.002,220.002,151.40192,284
2026-04-272,214.002,220.002,190.002,190.002,122.33735,555
2026-04-242,240.002,240.002,180.002,202.002,133.96114,972
2026-04-232,226.002,234.202,196.482,218.002,149.46224,123
2026-04-222,320.002,320.002,210.002,226.002,157.22904,358
2026-04-212,184.002,260.002,129.402,210.002,141.71200,294
2026-04-202,186.002,210.982,153.002,184.002,116.51109,432
2026-04-172,190.002,224.002,154.002,206.002,137.83113,139
2026-04-162,132.002,208.002,128.962,194.002,126.20197,940
2026-04-152,172.002,234.002,130.002,130.002,064.18389,491
2026-04-142,050.002,194.002,050.002,194.002,126.20126,478
2026-04-132,042.002,152.002,042.002,152.002,085.50119,711
2026-04-102,118.002,158.002,118.002,144.002,077.75103,199
2026-04-092,126.002,134.002,094.002,134.002,068.0687,120
2026-04-082,084.002,122.002,050.002,120.002,054.49119,125
2026-04-072,070.002,070.001,962.001,997.001,935.29223,606
2026-04-021,960.001,992.001,938.001,972.001,911.06177,082
2026-04-011,984.001,986.001,954.001,986.001,924.63409,771
2026-03-311,906.001,944.001,906.001,922.001,862.61400,061
2026-03-301,930.001,938.001,891.541,914.001,854.86232,963
2026-03-271,992.001,992.001,924.001,924.001,864.55122,858
2026-03-262,035.002,040.001,950.001,972.001,911.06112,315
2026-03-252,085.002,085.001,968.001,980.001,918.82135,966
2026-03-242,010.002,010.001,954.001,982.001,920.76253,475
2026-03-231,946.002,020.001,910.001,978.001,916.88210,245
2026-03-202,075.002,075.001,962.001,980.001,918.82391,095
2026-03-192,165.002,165.001,982.652,030.001,967.27279,103
2026-03-182,100.002,152.472,090.002,100.002,035.11422,172
2026-03-172,065.002,125.002,065.002,095.002,030.26152,365
2026-03-162,130.002,145.002,090.002,090.002,025.42179,703
2026-03-132,160.002,204.072,117.962,125.002,059.34180,394
2026-03-122,160.002,180.002,125.002,180.002,112.64281,516
2026-03-112,150.002,170.002,110.002,155.002,088.41170,748
2026-03-102,060.002,135.002,056.052,135.002,069.03138,498
2026-03-092,100.002,115.002,035.002,055.001,991.50142,661
2026-03-062,240.002,240.002,080.002,110.002,044.80185,119
2026-03-052,195.002,245.002,155.002,190.002,122.33261,978
2026-03-042,185.002,220.002,150.002,215.002,146.56170,497
2026-03-032,010.002,250.001,930.002,205.002,136.86343,392
2026-03-022,010.002,010.001,940.002,000.001,938.2094,393
2026-02-272,050.002,055.002,010.002,015.001,952.74107,500
2026-02-262,070.002,070.002,010.002,025.001,962.43185,139
2026-02-252,035.002,060.002,028.502,040.001,976.96131,534
2026-02-242,025.002,073.252,015.002,040.001,976.96629,154
2026-02-232,030.002,040.002,010.002,020.001,957.58163,134
2026-02-201,998.002,035.001,998.002,020.001,957.58141,065
2026-02-191,986.002,015.001,972.001,998.001,936.26328,811
2026-02-181,880.001,986.001,880.001,986.001,924.63150,806
2026-02-171,946.002,000.001,928.001,968.001,907.1964,766
2026-02-161,968.001,968.001,934.001,944.001,883.9377,110
2026-02-131,916.001,952.001,890.001,952.001,891.68125,565
2026-02-121,900.001,940.001,900.001,910.001,850.9897,938
2026-02-111,810.001,922.001,810.001,912.001,852.92130,711
2026-02-101,888.001,916.001,880.001,904.001,845.17101,865
2026-02-091,888.001,914.001,868.001,904.001,845.17135,476
2026-02-061,850.001,890.001,834.001,880.001,821.91114,734
2026-02-051,872.001,872.001,832.001,838.001,781.20158,520
2026-02-041,812.001,870.001,810.001,854.001,796.7179,788
2026-02-031,816.001,834.001,800.001,822.001,765.70194,252
← NewerPage 3 of 5 · 253 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.