Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,586.00 | 1,586.00 | 1,540.00 | 1,568.00 | 1,519.55 | 101,675 |
| 2025-11-04 | 1,576.00 | 1,588.00 | 1,548.00 | 1,556.00 | 1,507.92 | 94,335 |
| 2025-11-03 | 1,586.00 | 1,598.00 | 1,569.26 | 1,586.00 | 1,536.99 | 79,479 |
| 2025-10-31 | 1,578.00 | 1,596.00 | 1,566.00 | 1,588.00 | 1,538.93 | 92,049 |
| 2025-10-30 | 1,600.00 | 1,600.00 | 1,576.00 | 1,580.00 | 1,531.18 | 126,685 |
| 2025-10-29 | 1,590.00 | 1,624.00 | 1,590.00 | 1,600.00 | 1,550.56 | 53,785 |
| 2025-10-28 | 1,610.00 | 1,620.00 | 1,602.00 | 1,618.00 | 1,568.00 | 66,498 |
| 2025-10-27 | 1,580.00 | 1,626.00 | 1,568.00 | 1,618.00 | 1,568.00 | 116,260 |
| 2025-10-24 | 1,612.00 | 1,634.00 | 1,590.00 | 1,606.00 | 1,556.37 | 116,499 |
| 2025-10-23 | 1,562.00 | 1,612.00 | 1,550.00 | 1,604.00 | 1,554.44 | 208,225 |
| 2025-10-22 | 1,534.00 | 1,574.00 | 1,518.00 | 1,556.00 | 1,507.92 | 157,013 |
| 2025-10-21 | 1,540.00 | 1,540.00 | 1,516.00 | 1,528.00 | 1,480.78 | 96,772 |
| 2025-10-20 | 1,512.00 | 1,534.00 | 1,482.00 | 1,522.00 | 1,474.97 | 60,557 |
| 2025-10-17 | 1,508.00 | 1,516.00 | 1,500.00 | 1,500.00 | 1,453.65 | 87,917 |
| 2025-10-16 | 1,550.00 | 1,560.00 | 1,524.00 | 1,526.00 | 1,478.85 | 94,690 |
| 2025-10-15 | 1,556.00 | 1,566.00 | 1,549.32 | 1,550.00 | 1,502.10 | 79,022 |
| 2025-10-14 | 1,546.00 | 1,588.00 | 1,544.00 | 1,552.00 | 1,504.04 | 110,264 |
| 2025-10-13 | 1,520.00 | 1,570.00 | 1,520.00 | 1,564.00 | 1,515.67 | 159,127 |
| 2025-10-10 | 1,570.00 | 1,572.00 | 1,530.00 | 1,530.00 | 1,482.72 | 98,620 |
| 2025-10-09 | 1,590.00 | 1,590.00 | 1,530.00 | 1,566.00 | 1,517.61 | 90,944 |
| 2025-10-08 | 1,566.00 | 1,566.00 | 1,524.00 | 1,542.00 | 1,494.35 | 68,192 |
| 2025-10-07 | 1,524.00 | 1,548.00 | 1,520.00 | 1,528.00 | 1,480.78 | 137,920 |
| 2025-10-06 | 1,528.00 | 1,530.00 | 1,504.00 | 1,528.00 | 1,480.78 | 76,506 |
| 2025-10-03 | 1,512.00 | 1,536.00 | 1,500.00 | 1,532.00 | 1,484.66 | 115,550 |
| 2025-10-02 | 1,430.00 | 1,514.00 | 1,430.00 | 1,494.00 | 1,447.83 | 83,191 |
| 2025-10-01 | 1,582.00 | 1,582.00 | 1,490.00 | 1,502.00 | 1,455.59 | 107,705 |
| 2025-09-30 | 1,470.00 | 1,518.00 | 1,464.00 | 1,508.00 | 1,461.40 | 157,218 |
| 2025-09-29 | 1,418.00 | 1,482.00 | 1,414.00 | 1,466.00 | 1,420.70 | 129,923 |
| 2025-09-26 | 1,398.00 | 1,410.00 | 1,368.00 | 1,410.00 | 1,366.43 | 76,437 |
| 2025-09-25 | 1,412.00 | 1,418.00 | 1,372.00 | 1,390.00 | 1,347.05 | 199,160 |
| 2025-09-24 | 1,420.00 | 1,421.00 | 1,400.00 | 1,414.00 | 1,370.31 | 70,396 |
| 2025-09-23 | 1,394.00 | 1,418.00 | 1,390.00 | 1,412.00 | 1,368.37 | 332,923 |
| 2025-09-22 | 1,420.00 | 1,420.00 | 1,386.00 | 1,398.00 | 1,354.80 | 94,394 |
| 2025-09-19 | 1,432.00 | 1,432.00 | 1,388.00 | 1,404.00 | 1,360.62 | 427,424 |
| 2025-09-18 | 1,400.00 | 1,422.00 | 1,390.00 | 1,422.00 | 1,378.06 | 119,971 |
| 2025-09-17 | 1,378.00 | 1,400.00 | 1,374.00 | 1,394.00 | 1,350.92 | 84,593 |
| 2025-09-16 | 1,374.00 | 1,394.00 | 1,372.00 | 1,376.00 | 1,333.48 | 93,236 |
| 2025-09-15 | 1,370.00 | 1,388.00 | 1,364.00 | 1,376.00 | 1,333.48 | 68,961 |
| 2025-09-12 | 1,366.00 | 1,378.00 | 1,354.00 | 1,366.00 | 1,323.79 | 106,213 |
| 2025-09-11 | 1,366.00 | 1,374.00 | 1,348.00 | 1,364.00 | 1,321.85 | 84,463 |
| 2025-09-10 | 1,342.00 | 1,352.00 | 1,326.00 | 1,350.00 | 1,308.28 | 148,405 |
| 2025-09-09 | 1,324.00 | 1,342.00 | 1,320.27 | 1,342.00 | 1,300.53 | 139,040 |
| 2025-09-08 | 1,306.00 | 1,324.00 | 1,304.00 | 1,324.00 | 1,283.09 | 56,801 |
| 2025-09-05 | 1,300.00 | 1,316.00 | 1,296.00 | 1,306.00 | 1,265.64 | 131,080 |
| 2025-09-04 | 1,300.00 | 1,310.00 | 1,276.00 | 1,300.00 | 1,259.83 | 82,599 |
| 2025-09-03 | 1,238.00 | 1,288.00 | 1,238.00 | 1,286.00 | 1,246.26 | 93,520 |
| 2025-09-02 | 1,310.00 | 1,331.40 | 1,282.00 | 1,282.00 | 1,242.39 | 85,074 |
| 2025-09-01 | 1,330.00 | 1,350.00 | 1,316.00 | 1,326.00 | 1,285.03 | 96,946 |
| 2025-08-29 | 1,360.00 | 1,398.00 | 1,318.00 | 1,334.00 | 1,292.78 | 159,068 |
| 2025-08-28 | 1,302.00 | 1,318.00 | 1,302.00 | 1,310.00 | 1,269.52 | 52,657 |
| 2025-08-27 | 1,300.00 | 1,314.00 | 1,292.00 | 1,310.00 | 1,269.52 | 211,745 |
| 2025-08-26 | 1,348.00 | 1,360.00 | 1,306.00 | 1,312.00 | 1,271.46 | 203,200 |
| 2025-08-22 | 1,334.00 | 1,348.00 | 1,324.00 | 1,348.00 | 1,306.35 | 60,046 |
| 2025-08-21 | 1,332.00 | 1,338.76 | 1,324.00 | 1,328.00 | 1,286.96 | 43,236 |
| 2025-08-20 | 1,326.00 | 1,340.00 | 1,326.00 | 1,336.00 | 1,294.72 | 38,679 |
| 2025-08-19 | 1,358.00 | 1,358.00 | 1,318.00 | 1,336.00 | 1,294.72 | 84,640 |
| 2025-08-18 | 1,318.00 | 1,334.00 | 1,306.00 | 1,328.00 | 1,286.96 | 68,981 |
| 2025-08-15 | 1,322.00 | 1,342.00 | 1,310.00 | 1,312.00 | 1,271.46 | 141,404 |
| 2025-08-14 | 1,350.00 | 1,358.00 | 1,322.00 | 1,324.00 | 1,283.09 | 180,255 |
| 2025-08-13 | 1,418.00 | 1,418.00 | 1,354.00 | 1,370.00 | 1,309.93 | 99,069 |
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.