Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,556.00 | 1,567.02 | 1,530.00 | 1,546.00 | 1,447.40 | 362,685 |
| 2025-05-16 | 1,546.00 | 1,564.00 | 1,534.82 | 1,564.00 | 1,464.26 | 502,177 |
| 2025-05-15 | 1,548.00 | 1,578.00 | 1,534.00 | 1,550.00 | 1,451.15 | 475,505 |
| 2025-05-14 | 1,550.00 | 1,588.00 | 1,520.00 | 1,546.00 | 1,447.40 | 196,665 |
| 2025-05-13 | 1,512.00 | 1,544.00 | 1,504.00 | 1,544.00 | 1,445.53 | 365,768 |
| 2025-05-12 | 1,500.00 | 1,510.00 | 1,482.00 | 1,510.00 | 1,413.70 | 943,775 |
| 2025-05-09 | 1,538.00 | 1,538.00 | 1,476.00 | 1,492.00 | 1,396.85 | 244,521 |
| 2025-05-08 | 1,510.00 | 1,526.00 | 1,492.00 | 1,522.00 | 1,424.93 | 1,405,388 |
| 2025-05-07 | 1,502.00 | 1,502.00 | 1,478.00 | 1,494.00 | 1,398.72 | 500,892 |
| 2025-05-06 | 1,454.00 | 1,496.00 | 1,446.00 | 1,492.00 | 1,396.85 | 1,018,691 |
| 2025-05-02 | 1,450.00 | 1,460.00 | 1,433.54 | 1,448.00 | 1,355.65 | 577,826 |
| 2025-05-01 | 1,430.00 | 1,476.00 | 1,420.00 | 1,440.00 | 1,348.16 | 676,158 |
| 2025-04-30 | 1,420.00 | 1,432.00 | 1,390.00 | 1,420.00 | 1,329.44 | 1,460,221 |
| 2025-04-29 | 1,424.00 | 1,428.00 | 1,408.00 | 1,408.00 | 1,318.20 | 327,083 |
| 2025-04-28 | 1,374.00 | 1,430.00 | 1,366.00 | 1,418.00 | 1,327.57 | 956,514 |
| 2025-04-25 | 1,380.00 | 1,386.00 | 1,360.00 | 1,368.00 | 1,280.76 | 512,212 |
| 2025-04-24 | 1,374.00 | 1,398.00 | 1,364.00 | 1,364.00 | 1,277.01 | 755,113 |
| 2025-04-23 | 1,402.00 | 1,412.00 | 1,380.00 | 1,380.00 | 1,291.99 | 268,184 |
| 2025-04-22 | 1,412.00 | 1,414.00 | 1,386.00 | 1,386.00 | 1,297.61 | 600,823 |
| 2025-04-17 | 1,432.00 | 1,434.00 | 1,396.00 | 1,412.00 | 1,321.95 | 103,864 |
| 2025-04-16 | 1,398.00 | 1,432.00 | 1,394.00 | 1,428.00 | 1,336.93 | 100,336 |
| 2025-04-15 | 1,400.00 | 1,422.00 | 1,388.00 | 1,418.00 | 1,327.57 | 89,267 |
| 2025-04-14 | 1,370.00 | 1,402.00 | 1,370.00 | 1,394.00 | 1,305.10 | 86,650 |
| 2025-04-11 | 1,392.00 | 1,392.00 | 1,340.00 | 1,362.00 | 1,275.14 | 98,939 |
| 2025-04-10 | 1,370.00 | 1,384.00 | 1,350.00 | 1,368.00 | 1,280.76 | 205,051 |
| 2025-04-09 | 1,252.00 | 1,318.00 | 1,252.00 | 1,302.00 | 1,218.96 | 164,540 |
| 2025-04-08 | 1,240.00 | 1,318.00 | 1,240.00 | 1,300.00 | 1,217.09 | 136,657 |
| 2025-04-07 | 1,250.00 | 1,302.00 | 1,222.00 | 1,240.00 | 1,160.92 | 308,129 |
| 2025-04-04 | 1,370.00 | 1,393.55 | 1,293.24 | 1,302.00 | 1,218.96 | 173,794 |
| 2025-04-03 | 1,414.00 | 1,432.00 | 1,390.00 | 1,390.00 | 1,301.35 | 122,815 |
| 2025-04-02 | 1,406.00 | 1,428.00 | 1,384.00 | 1,428.00 | 1,336.93 | 69,111 |
| 2025-04-01 | 1,380.00 | 1,408.00 | 1,367.99 | 1,404.00 | 1,314.46 | 202,625 |
| 2025-03-31 | 1,360.00 | 1,420.00 | 1,348.32 | 1,376.00 | 1,288.25 | 190,810 |
| 2025-03-28 | 1,388.00 | 1,410.00 | 1,372.00 | 1,380.00 | 1,291.99 | 57,844 |
| 2025-03-27 | 1,446.00 | 1,446.00 | 1,392.00 | 1,402.00 | 1,312.59 | 91,769 |
| 2025-03-26 | 1,418.00 | 1,426.00 | 1,384.00 | 1,424.00 | 1,333.18 | 126,989 |
| 2025-03-25 | 1,330.00 | 1,394.00 | 1,330.00 | 1,378.00 | 1,290.12 | 85,882 |
| 2025-03-24 | 1,374.00 | 1,380.32 | 1,356.00 | 1,366.00 | 1,278.88 | 67,944 |
| 2025-03-21 | 1,376.00 | 1,384.00 | 1,354.00 | 1,368.00 | 1,280.76 | 255,049 |
| 2025-03-20 | 1,404.00 | 1,404.00 | 1,362.00 | 1,380.00 | 1,291.99 | 141,949 |
| 2025-03-19 | 1,380.00 | 1,380.00 | 1,360.00 | 1,374.00 | 1,286.37 | 62,209 |
| 2025-03-18 | 1,404.00 | 1,416.00 | 1,362.00 | 1,380.00 | 1,291.99 | 81,774 |
| 2025-03-17 | 1,414.00 | 1,422.00 | 1,386.00 | 1,392.00 | 1,303.22 | 127,796 |
| 2025-03-14 | 1,390.00 | 1,416.00 | 1,382.93 | 1,408.00 | 1,318.20 | 155,537 |
| 2025-03-13 | 1,352.00 | 1,386.00 | 1,344.00 | 1,382.00 | 1,293.86 | 336,112 |
| 2025-03-12 | 1,360.00 | 1,382.00 | 1,348.00 | 1,354.00 | 1,267.65 | 267,558 |
| 2025-03-11 | 1,350.00 | 1,388.00 | 1,342.00 | 1,356.00 | 1,269.52 | 357,427 |
| 2025-03-10 | 1,364.00 | 1,374.00 | 1,336.00 | 1,344.00 | 1,258.29 | 421,118 |
| 2025-03-07 | 1,410.00 | 1,410.00 | 1,332.00 | 1,368.00 | 1,280.76 | 145,342 |
| 2025-03-06 | 1,332.00 | 1,386.00 | 1,320.00 | 1,374.00 | 1,286.37 | 237,185 |
| 2025-03-05 | 1,400.00 | 1,444.00 | 1,344.00 | 1,348.00 | 1,262.03 | 196,622 |
| 2025-03-04 | 1,472.00 | 1,577.27 | 1,379.44 | 1,384.00 | 1,295.73 | 231,181 |
| 2025-03-03 | 1,302.00 | 1,328.00 | 1,279.44 | 1,288.00 | 1,205.86 | 359,299 |
| 2025-02-28 | 1,300.00 | 1,319.16 | 1,292.00 | 1,302.00 | 1,218.96 | 483,184 |
| 2025-02-27 | 1,352.00 | 1,352.00 | 1,301.44 | 1,314.00 | 1,230.20 | 51,531 |
| 2025-02-26 | 1,332.00 | 1,372.00 | 1,332.00 | 1,352.00 | 1,265.78 | 58,712 |
| 2025-02-25 | 1,372.00 | 1,372.00 | 1,340.00 | 1,348.00 | 1,262.03 | 60,198 |
| 2025-02-24 | 1,332.00 | 1,362.00 | 1,332.00 | 1,338.00 | 1,252.67 | 65,748 |
| 2025-02-21 | 1,332.00 | 1,374.00 | 1,332.00 | 1,348.00 | 1,262.03 | 64,087 |
| 2025-02-20 | 1,332.00 | 1,364.00 | 1,332.00 | 1,342.00 | 1,256.41 | 57,816 |
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.