Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,340.00 | 1,360.00 | 1,340.00 | 1,354.00 | 1,267.65 | 78,894 |
| 2025-02-18 | 1,354.00 | 1,388.00 | 1,340.00 | 1,358.00 | 1,271.39 | 64,390 |
| 2025-02-17 | 1,340.00 | 1,370.00 | 1,340.00 | 1,352.00 | 1,265.78 | 61,533 |
| 2025-02-14 | 1,332.00 | 1,380.00 | 1,332.00 | 1,358.00 | 1,271.39 | 81,447 |
| 2025-02-13 | 1,378.00 | 1,378.00 | 1,334.00 | 1,340.00 | 1,254.54 | 90,785 |
| 2025-02-12 | 1,328.00 | 1,380.00 | 1,328.00 | 1,344.00 | 1,258.29 | 62,481 |
| 2025-02-11 | 1,374.00 | 1,380.00 | 1,358.00 | 1,360.00 | 1,273.27 | 34,193 |
| 2025-02-10 | 1,396.00 | 1,396.68 | 1,372.00 | 1,374.00 | 1,286.37 | 46,713 |
| 2025-02-07 | 1,346.00 | 1,400.00 | 1,346.00 | 1,360.00 | 1,273.27 | 81,673 |
| 2025-02-06 | 1,354.00 | 1,392.00 | 1,348.00 | 1,392.00 | 1,303.22 | 138,755 |
| 2025-02-05 | 1,390.00 | 1,390.00 | 1,340.00 | 1,348.00 | 1,262.03 | 91,691 |
| 2025-02-04 | 1,350.00 | 1,366.00 | 1,340.00 | 1,350.00 | 1,263.90 | 89,798 |
| 2025-02-03 | 1,332.00 | 1,366.00 | 1,332.00 | 1,366.00 | 1,278.88 | 89,505 |
| 2025-01-31 | 1,368.00 | 1,374.00 | 1,346.00 | 1,374.00 | 1,286.37 | 318,392 |
| 2025-01-30 | 1,320.00 | 1,370.00 | 1,320.00 | 1,356.00 | 1,269.52 | 98,215 |
| 2025-01-29 | 1,394.00 | 1,394.00 | 1,338.00 | 1,338.00 | 1,252.67 | 87,369 |
| 2025-01-28 | 1,344.00 | 1,374.00 | 1,338.00 | 1,354.00 | 1,267.65 | 137,425 |
| 2025-01-27 | 1,364.00 | 1,404.00 | 1,340.00 | 1,340.00 | 1,254.54 | 97,670 |
| 2025-01-24 | 1,380.00 | 1,382.00 | 1,356.00 | 1,370.00 | 1,282.63 | 61,829 |
| 2025-01-23 | 1,392.00 | 1,412.00 | 1,362.00 | 1,378.00 | 1,290.12 | 70,635 |
| 2025-01-22 | 1,380.00 | 1,396.00 | 1,372.00 | 1,384.00 | 1,295.73 | 75,926 |
| 2025-01-21 | 1,364.00 | 1,380.00 | 1,337.00 | 1,380.00 | 1,291.99 | 152,583 |
| 2025-01-20 | 1,370.00 | 1,406.00 | 1,356.00 | 1,362.00 | 1,275.14 | 646,370 |
| 2025-01-17 | 1,350.00 | 1,400.00 | 1,350.00 | 1,372.00 | 1,284.50 | 83,761 |
| 2025-01-16 | 1,390.00 | 1,390.00 | 1,352.00 | 1,386.00 | 1,297.61 | 127,542 |
| 2025-01-15 | 1,342.00 | 1,370.00 | 1,328.00 | 1,368.00 | 1,280.76 | 216,792 |
| 2025-01-14 | 1,362.00 | 1,362.00 | 1,314.00 | 1,318.00 | 1,233.94 | 368,374 |
| 2025-01-13 | 1,330.00 | 1,334.00 | 1,294.11 | 1,328.00 | 1,243.31 | 152,573 |
| 2025-01-10 | 1,382.00 | 1,382.00 | 1,322.00 | 1,332.00 | 1,247.05 | 107,304 |
| 2025-01-09 | 1,358.00 | 1,368.00 | 1,334.72 | 1,354.00 | 1,267.65 | 276,327 |
| 2025-01-08 | 1,382.00 | 1,394.00 | 1,340.00 | 1,360.00 | 1,273.27 | 177,139 |
| 2025-01-07 | 1,436.00 | 1,436.04 | 1,380.00 | 1,382.00 | 1,293.86 | 151,241 |
| 2025-01-06 | 1,430.00 | 1,458.00 | 1,419.28 | 1,436.00 | 1,344.42 | 75,169 |
| 2025-01-03 | 1,450.00 | 1,456.00 | 1,430.00 | 1,450.00 | 1,357.53 | 27,691 |
| 2025-01-02 | 1,470.00 | 1,470.00 | 1,440.00 | 1,448.00 | 1,355.65 | 41,923 |
| 2024-12-31 | 1,424.00 | 1,452.00 | 1,420.00 | 1,450.00 | 1,357.53 | 22,462 |
| 2024-12-30 | 1,438.00 | 1,454.00 | 1,416.00 | 1,426.00 | 1,335.06 | 30,816 |
| 2024-12-27 | 1,480.00 | 1,480.00 | 1,437.66 | 1,450.00 | 1,357.53 | 61,647 |
| 2024-12-24 | 1,468.00 | 1,480.00 | 1,444.00 | 1,480.00 | 1,385.61 | 22,298 |
| 2024-12-23 | 1,420.00 | 1,440.00 | 1,416.01 | 1,440.00 | 1,348.16 | 55,326 |
| 2024-12-20 | 1,420.00 | 1,432.00 | 1,396.42 | 1,432.00 | 1,340.67 | 442,273 |
| 2024-12-19 | 1,434.00 | 1,444.00 | 1,420.00 | 1,426.00 | 1,335.06 | 276,198 |
| 2024-12-18 | 1,466.00 | 1,474.00 | 1,447.85 | 1,454.00 | 1,361.27 | 93,599 |
| 2024-12-17 | 1,514.00 | 1,519.90 | 1,452.00 | 1,460.00 | 1,366.89 | 103,867 |
| 2024-12-16 | 1,562.00 | 1,562.00 | 1,512.84 | 1,526.00 | 1,428.68 | 54,514 |
| 2024-12-13 | 1,504.00 | 1,528.00 | 1,500.00 | 1,522.00 | 1,424.93 | 90,367 |
| 2024-12-12 | 1,500.00 | 1,550.00 | 1,500.00 | 1,504.00 | 1,408.08 | 67,252 |
| 2024-12-11 | 1,546.00 | 1,546.00 | 1,518.00 | 1,530.00 | 1,432.42 | 152,751 |
| 2024-12-10 | 1,560.00 | 1,560.00 | 1,528.00 | 1,544.00 | 1,445.53 | 59,919 |
| 2024-12-09 | 1,538.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,441.79 | 352,304 |
| 2024-12-06 | 1,500.00 | 1,550.30 | 1,500.00 | 1,534.00 | 1,436.17 | 82,343 |
| 2024-12-05 | 1,544.00 | 1,558.00 | 1,518.00 | 1,540.00 | 1,441.79 | 62,773 |
| 2024-12-04 | 1,538.00 | 1,564.00 | 1,514.00 | 1,548.00 | 1,449.28 | 96,157 |
| 2024-12-03 | 1,506.00 | 1,524.00 | 1,476.00 | 1,524.00 | 1,426.81 | 69,246 |
| 2024-12-02 | 1,482.00 | 1,498.00 | 1,472.00 | 1,478.00 | 1,383.74 | 52,846 |
| 2024-11-29 | 1,512.00 | 1,526.00 | 1,488.00 | 1,488.00 | 1,393.10 | 61,207 |
| 2024-11-28 | 1,474.00 | 1,516.00 | 1,474.00 | 1,508.00 | 1,411.83 | 129,409 |
| 2024-11-27 | 1,476.00 | 1,506.00 | 1,463.62 | 1,496.00 | 1,400.59 | 116,056 |
| 2024-11-26 | 1,490.00 | 1,516.00 | 1,432.00 | 1,460.00 | 1,366.89 | 117,068 |
| 2024-11-25 | 1,494.00 | 1,512.00 | 1,486.00 | 1,490.00 | 1,394.97 | 326,732 |
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.