Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KLR.LSE stock page

Keller Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,074.003,110.003,034.003,062.003,062.00139,921
2026-10-153,030.003,098.002,972.003,040.003,040.00270,944
2026-10-143,232.003,321.573,071.843,092.003,092.00239,881
2026-10-133,370.003,370.003,254.003,264.003,264.0096,705
2026-10-123,270.003,328.003,248.073,270.003,270.00142,152
2026-10-093,194.003,272.003,132.003,264.003,264.00185,863
2026-10-083,130.003,196.003,088.003,176.003,176.00123,394
2026-10-073,254.003,286.003,184.003,194.003,194.00174,918
2026-10-063,284.003,320.003,236.663,258.003,258.00259,548
2026-10-053,342.003,342.003,246.003,280.003,280.00105,325
2026-10-023,386.003,386.003,256.003,328.003,328.00207,653
2026-10-013,236.003,378.003,206.003,344.003,344.00293,126
2026-09-303,346.003,408.003,318.003,340.003,340.00220,387
2026-09-293,320.003,462.003,320.003,352.003,352.00342,702
2026-09-283,354.003,488.003,312.003,438.003,438.00224,514
2026-09-253,304.003,330.003,200.773,306.003,306.00201,466
2026-09-243,304.003,304.003,148.003,274.003,274.00229,254
2026-09-233,250.003,300.003,240.003,284.003,284.00134,127
2026-09-223,220.003,286.003,200.003,286.003,286.00157,142
2026-09-212,974.003,234.002,974.003,232.003,232.00196,516
2026-09-183,024.003,166.003,024.003,118.003,118.00355,837
2026-09-173,016.003,148.003,016.003,126.003,126.00248,841
2026-09-162,982.003,100.002,982.003,100.003,100.00149,194
2026-09-153,100.003,100.002,930.002,982.002,982.0090,240
2026-09-142,968.002,989.002,896.002,956.002,956.00274,434
2026-09-112,818.003,004.002,818.002,992.002,992.00122,928
2026-09-102,918.002,992.002,918.002,956.002,956.0096,877
2026-09-092,960.002,972.002,930.002,964.002,964.0069,242
2026-09-083,100.003,100.002,950.002,968.002,968.00129,860
2026-09-073,002.003,092.002,926.003,038.003,038.0061,853
2026-09-042,976.003,056.002,976.003,028.003,028.00278,482
2026-09-033,010.003,044.002,988.003,026.003,026.00164,431
2026-09-023,014.003,042.003,000.003,012.003,012.00394,399
2026-09-013,008.003,039.412,904.003,030.003,030.00108,277
2026-08-283,060.003,080.003,004.003,020.003,020.00155,404
2026-08-273,030.003,058.012,969.973,040.003,040.00203,872
2026-08-262,890.003,000.962,890.002,980.002,980.00163,552
2026-08-252,860.002,984.002,860.002,972.002,972.00190,696
2026-08-242,872.002,911.002,834.002,858.002,858.0097,213
2026-08-212,886.002,924.002,872.002,884.002,884.0098,766
2026-08-202,964.002,966.002,886.002,890.002,890.00112,889
2026-08-192,912.002,988.002,912.002,954.002,954.0099,239
2026-08-183,240.003,240.002,950.002,972.002,972.00131,898
2026-08-173,194.003,194.003,086.003,092.003,092.0063,019
2026-08-143,098.003,150.003,050.003,108.003,108.00106,583
2026-08-133,048.003,162.003,048.003,118.003,118.0081,521
2026-08-123,072.003,184.003,068.003,122.003,093.30150,516
2026-08-113,034.003,092.003,020.003,048.003,019.98117,649
2026-08-103,066.003,103.513,038.003,060.003,031.8789,787
2026-08-073,080.003,182.003,048.003,076.003,047.72194,759
2026-08-063,040.003,112.003,036.003,080.003,051.69268,674
2026-08-053,046.003,164.003,028.003,080.003,051.69232,613
2026-08-043,418.003,470.002,976.903,050.003,021.96164,653
2026-08-033,046.003,128.003,000.003,050.003,021.9699,964
2026-07-313,020.003,116.003,020.003,024.002,996.2088,159
2026-07-302,846.003,104.002,756.003,060.003,031.87182,152
2026-07-293,098.003,098.002,990.002,992.002,964.50142,639
2026-07-283,218.003,276.003,096.003,096.003,067.54201,267
2026-07-273,290.003,338.003,218.003,230.003,200.3176,023
2026-07-243,266.003,306.003,190.003,298.003,267.6854,766
Page 1 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.2870 GBP
2026-05-280.5210 GBP
2025-08-140.1830 GBP
2025-05-220.3310 GBP
2024-08-150.1660 GBP
2024-05-300.3130 GBP
2023-08-170.1390 GBP
2023-06-010.2450 GBP
2022-08-180.1320 GBP
2022-06-010.2330 GBP
2021-08-190.1260 GBP
2021-06-030.2330 GBP
2020-11-260.1260 GBP
2020-07-300.2330 GBP
2020-06-040.2740 GBP
2019-08-220.1260 GBP
2019-05-300.2390 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.