Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,320.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,302.28 | 131,815 |
| 2025-08-11 | 1,354.00 | 1,362.00 | 1,326.00 | 1,332.00 | 1,273.60 | 66,292 |
| 2025-08-08 | 1,328.00 | 1,362.00 | 1,328.00 | 1,352.00 | 1,292.72 | 95,552 |
| 2025-08-07 | 1,348.00 | 1,380.00 | 1,348.00 | 1,348.00 | 1,288.90 | 91,310 |
| 2025-08-06 | 1,384.00 | 1,390.00 | 1,340.00 | 1,352.00 | 1,292.72 | 166,869 |
| 2025-08-05 | 1,396.00 | 1,448.00 | 1,356.00 | 1,364.00 | 1,304.19 | 207,690 |
| 2025-08-04 | 1,324.00 | 1,332.00 | 1,308.00 | 1,318.00 | 1,260.21 | 107,404 |
| 2025-08-01 | 1,330.00 | 1,340.00 | 1,310.00 | 1,318.00 | 1,260.21 | 62,698 |
| 2025-07-31 | 1,330.00 | 1,344.00 | 1,328.00 | 1,332.00 | 1,273.60 | 153,834 |
| 2025-07-30 | 1,364.00 | 1,366.00 | 1,328.00 | 1,332.00 | 1,273.60 | 102,441 |
| 2025-07-29 | 1,344.00 | 1,363.99 | 1,341.68 | 1,362.00 | 1,302.28 | 98,721 |
| 2025-07-28 | 1,392.00 | 1,402.00 | 1,334.00 | 1,334.00 | 1,275.51 | 116,539 |
| 2025-07-25 | 1,356.00 | 1,398.00 | 1,356.00 | 1,386.00 | 1,325.23 | 691,767 |
| 2025-07-24 | 1,356.00 | 1,404.00 | 1,356.00 | 1,396.00 | 1,334.79 | 70,486 |
| 2025-07-23 | 1,384.00 | 1,396.00 | 1,372.00 | 1,390.00 | 1,329.05 | 248,067 |
| 2025-07-22 | 1,390.00 | 1,424.00 | 1,374.00 | 1,390.00 | 1,329.05 | 53,323 |
| 2025-07-21 | 1,378.00 | 1,414.00 | 1,378.00 | 1,396.00 | 1,334.79 | 52,174 |
| 2025-07-18 | 1,396.00 | 1,414.00 | 1,388.00 | 1,412.00 | 1,350.09 | 54,391 |
| 2025-07-17 | 1,382.00 | 1,408.00 | 1,382.00 | 1,398.00 | 1,336.70 | 87,714 |
| 2025-07-16 | 1,378.00 | 1,412.00 | 1,378.00 | 1,388.00 | 1,327.14 | 56,567 |
| 2025-07-15 | 1,406.00 | 1,422.00 | 1,392.00 | 1,400.00 | 1,338.62 | 79,556 |
| 2025-07-14 | 1,390.00 | 1,408.00 | 1,390.00 | 1,400.00 | 1,338.62 | 138,398 |
| 2025-07-11 | 1,430.00 | 1,430.00 | 1,380.00 | 1,402.00 | 1,340.53 | 89,883 |
| 2025-07-10 | 1,390.00 | 1,416.00 | 1,390.00 | 1,408.00 | 1,346.27 | 132,898 |
| 2025-07-09 | 1,442.00 | 1,442.00 | 1,376.00 | 1,390.00 | 1,329.05 | 144,372 |
| 2025-07-08 | 1,438.00 | 1,438.00 | 1,366.00 | 1,382.00 | 1,321.41 | 223,069 |
| 2025-07-07 | 1,386.00 | 1,392.00 | 1,366.00 | 1,382.00 | 1,321.41 | 85,101 |
| 2025-07-04 | 1,460.00 | 1,460.00 | 1,376.00 | 1,386.00 | 1,325.23 | 121,242 |
| 2025-07-03 | 1,380.00 | 1,406.00 | 1,354.00 | 1,404.00 | 1,342.44 | 378,295 |
| 2025-07-02 | 1,460.00 | 1,468.00 | 1,424.00 | 1,434.00 | 1,371.13 | 102,820 |
| 2025-07-01 | 1,470.00 | 1,474.00 | 1,438.00 | 1,456.00 | 1,392.16 | 130,554 |
| 2025-06-30 | 1,452.00 | 1,486.00 | 1,448.00 | 1,462.00 | 1,397.90 | 124,599 |
| 2025-06-27 | 1,524.00 | 1,524.00 | 1,420.00 | 1,466.00 | 1,401.72 | 129,202 |
| 2025-06-26 | 1,430.00 | 1,466.00 | 1,424.00 | 1,458.00 | 1,394.07 | 200,273 |
| 2025-06-25 | 1,450.00 | 1,482.00 | 1,418.00 | 1,432.00 | 1,369.21 | 207,675 |
| 2025-06-24 | 1,480.00 | 1,492.00 | 1,450.00 | 1,478.00 | 1,413.20 | 172,057 |
| 2025-06-23 | 1,460.00 | 1,484.00 | 1,454.00 | 1,482.00 | 1,417.02 | 280,491 |
| 2025-06-20 | 1,456.00 | 1,491.72 | 1,438.00 | 1,462.00 | 1,397.90 | 479,348 |
| 2025-06-19 | 1,532.00 | 1,532.00 | 1,450.00 | 1,452.00 | 1,388.34 | 152,570 |
| 2025-06-18 | 1,494.00 | 1,536.00 | 1,478.00 | 1,496.00 | 1,430.41 | 87,226 |
| 2025-06-17 | 1,538.00 | 1,538.00 | 1,462.00 | 1,494.00 | 1,428.49 | 197,242 |
| 2025-06-16 | 1,526.00 | 1,544.00 | 1,521.90 | 1,530.00 | 1,462.92 | 57,041 |
| 2025-06-13 | 1,552.00 | 1,552.00 | 1,520.00 | 1,526.00 | 1,459.09 | 90,091 |
| 2025-06-12 | 1,500.00 | 1,550.00 | 1,494.00 | 1,546.00 | 1,478.21 | 259,930 |
| 2025-06-11 | 1,536.00 | 1,536.00 | 1,498.00 | 1,514.00 | 1,447.62 | 207,235 |
| 2025-06-10 | 1,502.00 | 1,538.00 | 1,502.00 | 1,516.00 | 1,449.53 | 143,074 |
| 2025-06-09 | 1,512.00 | 1,518.00 | 1,500.00 | 1,512.00 | 1,445.71 | 149,625 |
| 2025-06-06 | 1,524.00 | 1,532.00 | 1,508.00 | 1,508.00 | 1,441.88 | 74,970 |
| 2025-06-05 | 1,546.00 | 1,556.00 | 1,515.44 | 1,526.00 | 1,459.09 | 117,616 |
| 2025-06-04 | 1,524.00 | 1,552.00 | 1,502.00 | 1,542.00 | 1,474.39 | 109,159 |
| 2025-06-03 | 1,570.00 | 1,570.00 | 1,519.53 | 1,530.00 | 1,462.92 | 113,512 |
| 2025-06-02 | 1,502.00 | 1,548.00 | 1,502.00 | 1,540.00 | 1,472.48 | 88,500 |
| 2025-05-30 | 1,544.00 | 1,566.00 | 1,534.00 | 1,538.00 | 1,470.57 | 239,287 |
| 2025-05-29 | 1,560.00 | 1,606.00 | 1,544.00 | 1,548.00 | 1,480.13 | 141,757 |
| 2025-05-28 | 1,620.00 | 1,620.00 | 1,568.00 | 1,578.00 | 1,508.81 | 74,357 |
| 2025-05-27 | 1,588.00 | 1,606.00 | 1,579.00 | 1,594.00 | 1,524.11 | 1,347,812 |
| 2025-05-23 | 1,572.00 | 1,588.00 | 1,542.00 | 1,572.00 | 1,503.07 | 394,008 |
| 2025-05-22 | 1,590.00 | 1,590.00 | 1,544.00 | 1,574.00 | 1,504.99 | 306,574 |
| 2025-05-21 | 1,580.00 | 1,590.00 | 1,570.00 | 1,588.00 | 1,486.72 | 625,148 |
| 2025-05-20 | 1,554.00 | 1,587.34 | 1,544.00 | 1,580.00 | 1,479.23 | 1,053,767 |
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.