Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,760.00 | 1,818.00 | 1,758.00 | 1,818.00 | 1,761.82 | 114,201 |
| 2026-01-30 | 1,774.00 | 1,808.00 | 1,766.00 | 1,772.00 | 1,717.24 | 350,442 |
| 2026-01-29 | 1,762.00 | 1,790.00 | 1,760.00 | 1,774.00 | 1,719.18 | 230,554 |
| 2026-01-28 | 1,756.00 | 1,774.00 | 1,746.00 | 1,754.00 | 1,699.80 | 160,282 |
| 2026-01-27 | 1,760.00 | 1,760.00 | 1,730.00 | 1,754.00 | 1,699.80 | 82,135 |
| 2026-01-26 | 1,736.00 | 1,756.00 | 1,724.00 | 1,742.00 | 1,688.17 | 149,254 |
| 2026-01-23 | 1,720.00 | 1,742.00 | 1,718.00 | 1,742.00 | 1,688.17 | 49,540 |
| 2026-01-22 | 1,706.00 | 1,748.00 | 1,700.00 | 1,738.00 | 1,684.29 | 288,895 |
| 2026-01-21 | 1,702.00 | 1,706.00 | 1,668.00 | 1,694.00 | 1,641.65 | 205,471 |
| 2026-01-20 | 1,710.00 | 1,730.00 | 1,677.82 | 1,688.00 | 1,635.84 | 134,170 |
| 2026-01-19 | 1,714.00 | 1,744.89 | 1,698.00 | 1,714.00 | 1,661.04 | 182,165 |
| 2026-01-16 | 1,694.00 | 1,740.00 | 1,694.00 | 1,740.00 | 1,686.23 | 290,895 |
| 2026-01-15 | 1,684.00 | 1,712.00 | 1,684.00 | 1,708.00 | 1,655.22 | 158,942 |
| 2026-01-14 | 1,680.00 | 1,684.00 | 1,648.00 | 1,684.00 | 1,631.96 | 109,055 |
| 2026-01-13 | 1,700.00 | 1,702.00 | 1,654.00 | 1,666.00 | 1,614.52 | 105,318 |
| 2026-01-12 | 1,786.00 | 1,786.00 | 1,664.00 | 1,688.00 | 1,635.84 | 123,135 |
| 2026-01-09 | 1,750.00 | 1,750.00 | 1,686.00 | 1,706.00 | 1,653.28 | 134,654 |
| 2026-01-08 | 1,722.00 | 1,724.00 | 1,698.00 | 1,714.00 | 1,661.04 | 94,046 |
| 2026-01-07 | 1,692.00 | 1,714.00 | 1,682.00 | 1,714.00 | 1,661.04 | 108,032 |
| 2026-01-06 | 1,680.00 | 1,694.00 | 1,658.00 | 1,694.00 | 1,641.65 | 69,133 |
| 2026-01-05 | 1,664.00 | 1,674.00 | 1,634.00 | 1,666.00 | 1,614.52 | 204,331 |
| 2026-01-02 | 1,636.00 | 1,678.00 | 1,618.00 | 1,646.00 | 1,595.14 | 95,808 |
| 2025-12-31 | 1,658.00 | 1,674.00 | 1,648.00 | 1,666.00 | 1,614.52 | 44,653 |
| 2025-12-30 | 1,690.00 | 1,690.00 | 1,644.00 | 1,670.00 | 1,618.40 | 99,139 |
| 2025-12-29 | 1,668.00 | 1,672.00 | 1,648.00 | 1,652.00 | 1,600.95 | 84,145 |
| 2025-12-24 | 1,670.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,608.71 | 31,341 |
| 2025-12-23 | 1,660.00 | 1,674.00 | 1,652.00 | 1,670.00 | 1,618.40 | 91,671 |
| 2025-12-22 | 1,658.00 | 1,664.00 | 1,638.00 | 1,660.00 | 1,608.71 | 53,315 |
| 2025-12-19 | 1,644.00 | 1,656.00 | 1,598.00 | 1,644.00 | 1,593.20 | 159,413 |
| 2025-12-18 | 1,590.00 | 1,652.00 | 1,590.00 | 1,642.00 | 1,591.26 | 121,504 |
| 2025-12-17 | 1,658.00 | 1,658.00 | 1,622.00 | 1,624.00 | 1,573.82 | 204,114 |
| 2025-12-16 | 1,628.00 | 1,644.00 | 1,608.00 | 1,636.00 | 1,585.45 | 182,790 |
| 2025-12-15 | 1,590.00 | 1,624.00 | 1,590.00 | 1,622.00 | 1,571.88 | 56,627 |
| 2025-12-12 | 1,640.00 | 1,640.00 | 1,606.00 | 1,610.00 | 1,560.25 | 146,556 |
| 2025-12-11 | 1,620.00 | 1,630.00 | 1,594.00 | 1,606.00 | 1,556.37 | 84,800 |
| 2025-12-10 | 1,628.00 | 1,650.00 | 1,598.00 | 1,610.00 | 1,560.25 | 109,421 |
| 2025-12-09 | 1,632.00 | 1,656.00 | 1,602.00 | 1,628.00 | 1,577.69 | 231,718 |
| 2025-12-08 | 1,638.00 | 1,652.00 | 1,610.00 | 1,638.00 | 1,587.38 | 232,887 |
| 2025-12-05 | 1,644.00 | 1,666.00 | 1,632.00 | 1,632.00 | 1,581.57 | 152,719 |
| 2025-12-04 | 1,634.00 | 1,648.00 | 1,620.00 | 1,636.00 | 1,585.45 | 235,893 |
| 2025-12-03 | 1,538.00 | 1,636.00 | 1,538.00 | 1,632.00 | 1,581.57 | 100,146 |
| 2025-12-02 | 1,634.00 | 1,640.00 | 1,606.60 | 1,616.00 | 1,566.06 | 65,311 |
| 2025-12-01 | 1,624.00 | 1,626.00 | 1,592.00 | 1,622.00 | 1,571.88 | 115,534 |
| 2025-11-28 | 1,610.00 | 1,634.00 | 1,570.00 | 1,624.00 | 1,573.82 | 41,607 |
| 2025-11-27 | 1,606.00 | 1,610.00 | 1,590.00 | 1,606.00 | 1,556.37 | 37,560 |
| 2025-11-26 | 1,598.00 | 1,598.00 | 1,570.00 | 1,596.00 | 1,546.68 | 46,317 |
| 2025-11-25 | 1,542.00 | 1,588.00 | 1,532.00 | 1,572.00 | 1,523.42 | 55,588 |
| 2025-11-24 | 1,520.00 | 1,546.00 | 1,516.00 | 1,546.00 | 1,498.23 | 140,831 |
| 2025-11-21 | 1,532.00 | 1,532.00 | 1,496.00 | 1,520.00 | 1,473.03 | 73,838 |
| 2025-11-20 | 1,544.00 | 1,592.00 | 1,523.75 | 1,530.00 | 1,482.72 | 117,423 |
| 2025-11-19 | 1,490.00 | 1,548.00 | 1,490.00 | 1,534.00 | 1,486.60 | 72,785 |
| 2025-11-18 | 1,600.00 | 1,600.00 | 1,504.00 | 1,526.00 | 1,478.85 | 97,156 |
| 2025-11-17 | 1,558.00 | 1,574.00 | 1,536.04 | 1,544.00 | 1,496.29 | 122,348 |
| 2025-11-14 | 1,530.00 | 1,554.00 | 1,508.00 | 1,544.00 | 1,496.29 | 126,439 |
| 2025-11-13 | 1,440.00 | 1,580.00 | 1,440.00 | 1,544.00 | 1,496.29 | 339,082 |
| 2025-11-12 | 1,540.00 | 1,540.00 | 1,462.00 | 1,486.00 | 1,440.08 | 106,365 |
| 2025-11-11 | 1,492.00 | 1,492.00 | 1,463.80 | 1,474.00 | 1,428.45 | 117,532 |
| 2025-11-10 | 1,404.00 | 1,496.00 | 1,404.00 | 1,480.00 | 1,434.27 | 234,823 |
| 2025-11-07 | 1,528.00 | 1,538.00 | 1,464.00 | 1,466.00 | 1,420.70 | 263,299 |
| 2025-11-06 | 1,550.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,473.03 | 130,493 |
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.