Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,506.00 | 1,526.00 | 1,496.90 | 1,500.00 | 1,404.34 | 98,665 |
| 2024-11-21 | 1,536.00 | 1,536.00 | 1,488.24 | 1,506.00 | 1,409.95 | 69,401 |
| 2024-11-20 | 1,520.00 | 1,534.00 | 1,482.00 | 1,490.00 | 1,394.97 | 94,322 |
| 2024-11-19 | 1,482.00 | 1,518.00 | 1,476.00 | 1,508.00 | 1,411.83 | 92,784 |
| 2024-11-18 | 1,468.00 | 1,490.00 | 1,454.00 | 1,490.00 | 1,394.97 | 128,233 |
| 2024-11-15 | 1,490.00 | 1,496.04 | 1,444.00 | 1,468.00 | 1,374.38 | 183,337 |
| 2024-11-14 | 1,600.00 | 1,618.48 | 1,382.00 | 1,476.00 | 1,381.87 | 819,113 |
| 2024-11-13 | 1,650.00 | 1,676.00 | 1,620.00 | 1,636.00 | 1,531.66 | 198,679 |
| 2024-11-12 | 1,684.00 | 1,698.00 | 1,654.00 | 1,656.00 | 1,550.39 | 87,006 |
| 2024-11-11 | 1,612.00 | 1,694.00 | 1,612.00 | 1,692.00 | 1,584.09 | 339,061 |
| 2024-11-08 | 1,608.00 | 1,624.00 | 1,574.00 | 1,604.00 | 1,501.70 | 75,798 |
| 2024-11-07 | 1,608.00 | 1,626.00 | 1,598.00 | 1,612.00 | 1,509.19 | 115,651 |
| 2024-11-06 | 1,638.00 | 1,658.00 | 1,593.31 | 1,610.00 | 1,507.32 | 110,429 |
| 2024-11-05 | 1,620.00 | 1,650.00 | 1,606.00 | 1,606.00 | 1,503.58 | 115,664 |
| 2024-11-04 | 1,650.00 | 1,672.68 | 1,632.00 | 1,632.00 | 1,527.92 | 91,809 |
| 2024-11-01 | 1,638.00 | 1,658.00 | 1,628.00 | 1,658.00 | 1,552.26 | 99,692 |
| 2024-10-31 | 1,676.00 | 1,676.00 | 1,602.00 | 1,636.00 | 1,531.66 | 310,039 |
| 2024-10-30 | 1,648.00 | 1,680.00 | 1,632.00 | 1,652.00 | 1,546.64 | 79,280 |
| 2024-10-29 | 1,612.00 | 1,656.00 | 1,612.00 | 1,646.00 | 1,541.03 | 63,629 |
| 2024-10-28 | 1,646.00 | 1,672.68 | 1,642.00 | 1,644.00 | 1,539.15 | 115,430 |
| 2024-10-25 | 1,634.00 | 1,662.00 | 1,624.44 | 1,642.00 | 1,537.28 | 90,553 |
| 2024-10-24 | 1,662.00 | 1,662.00 | 1,626.00 | 1,626.00 | 1,522.30 | 116,616 |
| 2024-10-23 | 1,606.00 | 1,650.00 | 1,606.00 | 1,640.00 | 1,535.41 | 230,859 |
| 2024-10-22 | 1,674.00 | 1,674.00 | 1,622.74 | 1,648.00 | 1,542.90 | 103,142 |
| 2024-10-21 | 1,662.00 | 1,672.40 | 1,626.00 | 1,632.00 | 1,527.92 | 43,632 |
| 2024-10-18 | 1,676.00 | 1,678.00 | 1,658.00 | 1,670.00 | 1,563.50 | 53,888 |
| 2024-10-17 | 1,698.00 | 1,698.00 | 1,656.00 | 1,680.00 | 1,572.86 | 247,931 |
| 2024-10-16 | 1,646.00 | 1,692.00 | 1,646.00 | 1,664.00 | 1,557.88 | 102,399 |
| 2024-10-15 | 1,618.00 | 1,668.00 | 1,616.38 | 1,662.00 | 1,556.01 | 74,795 |
| 2024-10-14 | 1,660.00 | 1,660.00 | 1,630.00 | 1,652.00 | 1,546.64 | 50,715 |
| 2024-10-11 | 1,636.00 | 1,646.00 | 1,634.00 | 1,644.00 | 1,539.15 | 63,590 |
| 2024-10-10 | 1,668.00 | 1,668.00 | 1,626.00 | 1,632.00 | 1,527.92 | 70,783 |
| 2024-10-09 | 1,602.00 | 1,638.00 | 1,596.00 | 1,638.00 | 1,533.54 | 108,549 |
| 2024-10-08 | 1,650.00 | 1,650.00 | 1,604.00 | 1,604.00 | 1,501.70 | 94,858 |
| 2024-10-07 | 1,628.00 | 1,642.00 | 1,572.00 | 1,642.00 | 1,537.28 | 85,868 |
| 2024-10-04 | 1,584.00 | 1,634.00 | 1,584.00 | 1,620.00 | 1,516.68 | 66,342 |
| 2024-10-03 | 1,570.00 | 1,590.68 | 1,560.00 | 1,590.00 | 1,488.60 | 83,844 |
| 2024-10-02 | 1,600.00 | 1,602.00 | 1,563.98 | 1,570.00 | 1,469.87 | 259,558 |
| 2024-10-01 | 1,650.00 | 1,650.00 | 1,592.00 | 1,600.00 | 1,497.96 | 49,118 |
| 2024-09-30 | 1,642.00 | 1,652.00 | 1,599.92 | 1,616.00 | 1,512.94 | 162,546 |
| 2024-09-27 | 1,654.00 | 1,662.00 | 1,628.77 | 1,646.00 | 1,541.03 | 54,771 |
| 2024-09-26 | 1,658.00 | 1,662.00 | 1,624.00 | 1,648.00 | 1,542.90 | 76,866 |
| 2024-09-25 | 1,600.00 | 1,650.00 | 1,592.00 | 1,614.00 | 1,511.07 | 146,837 |
| 2024-09-24 | 1,686.00 | 1,686.00 | 1,604.00 | 1,604.00 | 1,501.70 | 71,534 |
| 2024-09-23 | 1,670.00 | 1,670.00 | 1,626.00 | 1,648.00 | 1,542.90 | 45,393 |
| 2024-09-20 | 1,600.00 | 1,666.00 | 1,600.00 | 1,630.00 | 1,526.05 | 291,200 |
| 2024-09-19 | 1,650.00 | 1,650.00 | 1,619.40 | 1,642.00 | 1,537.28 | 80,215 |
| 2024-09-18 | 1,614.00 | 1,630.00 | 1,604.00 | 1,616.00 | 1,512.94 | 67,633 |
| 2024-09-17 | 1,650.00 | 1,650.00 | 1,608.00 | 1,618.00 | 1,514.81 | 93,837 |
| 2024-09-16 | 1,580.00 | 1,624.00 | 1,580.00 | 1,624.00 | 1,520.43 | 58,290 |
| 2024-09-13 | 1,630.00 | 1,630.00 | 1,598.00 | 1,616.00 | 1,512.94 | 58,705 |
| 2024-09-12 | 1,600.00 | 1,630.00 | 1,594.00 | 1,600.00 | 1,497.96 | 104,471 |
| 2024-09-11 | 1,630.00 | 1,630.00 | 1,598.00 | 1,598.00 | 1,496.09 | 56,519 |
| 2024-09-10 | 1,682.00 | 1,682.00 | 1,608.00 | 1,622.00 | 1,518.56 | 96,118 |
| 2024-09-09 | 1,654.00 | 1,654.00 | 1,610.00 | 1,634.00 | 1,529.79 | 94,876 |
| 2024-09-06 | 1,634.00 | 1,648.00 | 1,606.00 | 1,608.00 | 1,505.45 | 118,773 |
| 2024-09-05 | 1,680.00 | 1,680.00 | 1,616.00 | 1,616.00 | 1,512.94 | 75,072 |
| 2024-09-04 | 1,680.00 | 1,680.00 | 1,614.00 | 1,638.00 | 1,533.54 | 112,597 |
| 2024-09-03 | 1,660.00 | 1,660.00 | 1,624.00 | 1,632.00 | 1,527.92 | 128,030 |
| 2024-09-02 | 1,704.00 | 1,704.00 | 1,616.00 | 1,644.00 | 1,539.15 | 135,658 |
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.