Keras Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.850	1.850	1.700	1.850	1.850	89,152
2026-10-16	1.850	1.850	1.850	1.850	1.850	0
2026-10-15	1.855	1.855	1.850	1.850	1.850	546,691
2026-10-14	1.900	2.050	1.855	1.900	1.900	2,892,583
2026-10-13	1.850	2.000	1.850	1.850	1.850	162,029
2026-10-12	1.850	2.000	1.850	1.850	1.850	306,616
2026-10-09	1.850	2.000	1.700	1.850	1.850	458,611
2026-10-08	1.900	2.100	1.850	1.850	1.850	1,292,776
2026-10-07	1.900	2.100	1.725	1.900	1.900	100,532
2026-10-06	1.900	1.900	1.725	1.900	1.900	425
2026-10-05	1.900	2.010	1.725	1.900	1.900	18,856
2026-10-02	1.900	1.924	1.900	1.900	1.900	4,000
2026-10-01	1.900	1.900	1.725	1.900	1.900	29,687
2026-09-30	1.900	1.900	1.750	1.900	1.900	172,361
2026-09-29	1.900	2.000	1.700	1.900	1.900	214,600
2026-09-28	1.950	1.950	1.700	1.900	1.900	633,532
2026-09-25	1.900	2.099	1.800	1.950	1.950	97,697
2026-09-24	1.800	1.900	1.700	1.900	1.900	145,063
2026-09-23	1.800	1.800	1.775	1.800	1.800	1,613
2026-09-22	1.800	1.890	1.800	1.800	1.800	26
2026-09-21	1.800	1.900	1.700	1.800	1.800	212,108
2026-09-18	1.800	1.850	1.700	1.800	1.800	631,321
2026-09-17	1.880	1.880	1.700	1.800	1.800	777,535
2026-09-16	1.900	1.900	1.700	1.900	1.900	221,950
2026-09-15	1.850	1.895	1.700	1.850	1.850	1,188,165
2026-09-14	1.400	2.050	1.300	1.850	1.850	6,103,910
2026-07-01	1.400	1.400	1.400	1.400	1.400	0
2026-06-30	1.700	1.800	1.200	1.400	1.400	2,294,919
2026-06-29	1.700	1.900	1.500	1.700	1.700	30,266
2026-06-26	1.700	1.814	1.560	1.700	1.700	17,507
2026-06-25	1.700	1.900	1.700	1.700	1.700	15,491
2026-06-24	1.700	1.900	1.700	1.700	1.700	65,328
2026-06-23	1.700	1.700	1.700	1.700	1.700	0
2026-06-22	1.700	1.900	1.500	1.700	1.700	21,274
2026-06-19	1.750	1.900	1.500	1.700	1.700	34,131
2026-06-18	1.700	1.900	1.500	1.700	1.700	18,995
2026-06-17	1.850	1.900	1.500	1.700	1.700	15,824
2026-06-16	1.850	1.850	1.730	1.850	1.850	50,817
2026-06-15	1.850	2.000	1.730	1.850	1.850	37,697
2026-06-12	1.850	2.000	1.730	1.850	1.850	76,191
2026-06-11	2.000	2.000	1.830	1.850	1.850	714,892
2026-06-10	1.800	2.050	1.685	1.850	1.850	253,139
2026-06-09	1.750	2.000	1.600	1.800	1.800	97,074
2026-06-08	1.750	1.900	1.674	1.750	1.750	248,011
2026-06-05	1.750	1.900	1.671	1.750	1.750	66,886
2026-06-04	1.750	1.900	1.750	1.750	1.750	5,304
2026-06-03	1.750	1.750	1.600	1.750	1.750	2,191
2026-06-02	1.750	1.900	1.668	1.750	1.750	90,544
2026-06-01	1.750	1.900	1.600	1.750	1.750	29,640
2026-05-29	1.750	1.900	1.600	1.750	1.750	1,368
2026-05-28	1.750	1.750	1.750	1.750	1.750	98,458
2026-05-27	1.700	1.800	1.600	1.700	1.700	65,622
2026-05-26	1.650	1.800	1.600	1.700	1.700	2,121
2026-05-22	1.700	1.800	1.700	1.700	1.700	11,110
2026-05-21	1.800	2.000	1.700	1.700	1.700	1,000
2026-05-20	1.800	1.950	1.600	1.800	1.800	40,378
2026-05-19	1.800	1.800	1.600	1.800	1.800	16,734
2026-05-18	1.800	2.000	1.600	1.800	1.800	10,865
2026-05-15	1.800	2.000	1.600	1.800	1.800	7,570
2026-05-14	1.800	2.000	1.600	1.800	1.800	71,109

Page 1 of 2 · 77 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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