Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-06-19 | 3.650 | 3.650 | 3.400 | 3.650 | 3.650 | 14,677 |
| 2024-06-18 | 3.700 | 3.775 | 3.510 | 3.650 | 3.650 | 25,325 |
| 2024-06-17 | 3.700 | 3.820 | 3.700 | 3.700 | 3.700 | 52 |
| 2024-06-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-13 | 3.700 | 3.820 | 3.500 | 3.700 | 3.700 | 29,996 |
| 2024-06-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-11 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 38,662 |
| 2024-06-10 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 3,769 |
| 2024-06-07 | 3.750 | 3.950 | 3.500 | 3.750 | 3.750 | 286,152 |
| 2024-06-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-06-05 | 3.750 | 3.920 | 3.750 | 3.750 | 3.750 | 280,792 |
| 2024-06-04 | 3.750 | 3.945 | 3.625 | 3.750 | 3.750 | 206,539 |
| 2024-06-03 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 100,090 |
| 2024-05-31 | 3.650 | 3.650 | 3.564 | 3.650 | 3.650 | 24,310 |
| 2024-05-30 | 3.750 | 3.800 | 3.581 | 3.650 | 3.650 | 24,531 |
| 2024-05-29 | 3.500 | 3.985 | 3.500 | 3.650 | 3.650 | 676,545 |
| 2024-05-28 | 3.100 | 3.500 | 3.100 | 3.350 | 3.350 | 606,723 |
| 2024-05-24 | 3.000 | 3.120 | 2.851 | 2.950 | 2.950 | 74,472 |
| 2024-05-23 | 3.100 | 3.120 | 2.910 | 3.000 | 3.000 | 73,211 |
| 2024-05-22 | 3.000 | 3.111 | 2.830 | 3.100 | 3.100 | 341,885 |
| 2024-05-21 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 111,740 |
| 2024-05-20 | 2.924 | 3.200 | 2.924 | 3.050 | 3.050 | 544,277 |
| 2024-05-17 | 2.900 | 2.958 | 2.830 | 2.900 | 2.900 | 82,303 |
| 2024-05-16 | 2.550 | 3.172 | 2.425 | 2.900 | 2.900 | 1,030,441 |
| 2024-05-15 | 2.550 | 2.688 | 2.550 | 2.550 | 2.550 | 270,333 |
| 2024-05-14 | 2.385 | 2.580 | 2.385 | 2.500 | 2.500 | 517,020 |
| 2024-05-13 | 2.250 | 2.385 | 2.132 | 2.250 | 2.250 | 311,345 |
| 2024-05-10 | 2.150 | 2.285 | 2.150 | 2.150 | 2.150 | 125,000 |
| 2024-05-09 | 2.050 | 2.240 | 2.000 | 2.150 | 2.150 | 400,106 |
| 2024-05-08 | 2.000 | 2.160 | 1.900 | 2.000 | 2.000 | 267,471 |
| 2024-05-07 | 2.000 | 2.044 | 1.855 | 2.000 | 2.000 | 255,579 |
| 2024-05-03 | 1.950 | 2.015 | 1.790 | 2.000 | 2.000 | 122,987 |
| 2024-05-02 | 1.950 | 2.015 | 1.780 | 1.950 | 1.950 | 312,647 |
| 2024-05-01 | 1.950 | 2.010 | 1.780 | 1.950 | 1.950 | 80,000 |
| 2024-04-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-29 | 1.750 | 2.090 | 1.750 | 1.950 | 1.950 | 974,309 |
| 2024-04-26 | 1.700 | 1.750 | 1.500 | 1.650 | 1.650 | 300,680 |
| 2024-04-25 | 1.700 | 1.700 | 1.510 | 1.700 | 1.700 | 320,000 |
| 2024-04-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-04-23 | 1.700 | 1.860 | 1.700 | 1.700 | 1.700 | 12,904 |
| 2024-04-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-04-19 | 1.900 | 1.900 | 1.700 | 1.700 | 1.700 | 525,089 |
| 2024-04-18 | 1.900 | 1.900 | 1.756 | 1.900 | 1.900 | 67,987 |
| 2024-04-17 | 2.080 | 2.080 | 1.620 | 1.900 | 1.900 | 772,021 |
| 2024-04-16 | 2.100 | 2.100 | 2.055 | 2.100 | 2.100 | 300 |
| 2024-04-15 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 29,510 |
| 2024-04-12 | 2.150 | 2.190 | 2.060 | 2.150 | 2.150 | 32,228 |
| 2024-04-11 | 2.200 | 2.200 | 2.000 | 2.150 | 2.150 | 115,792 |
| 2024-04-10 | 2.250 | 2.250 | 2.130 | 2.250 | 2.250 | 8,391 |
| 2024-04-09 | 2.200 | 2.270 | 2.130 | 2.250 | 2.250 | 46,478 |
| 2024-04-08 | 2.400 | 2.400 | 2.100 | 2.200 | 2.200 | 346,247 |
| 2024-04-05 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2024-04-04 | 2.600 | 2.600 | 2.300 | 2.550 | 2.550 | 247,532 |
| 2024-04-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 3,592 |
| 2024-04-02 | 2.950 | 3.000 | 2.600 | 2.750 | 2.750 | 42,801 |
| 2024-03-28 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 7,693 |
| 2024-03-27 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 42,552 |
| 2024-03-26 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 232,555 |
| 2024-03-25 | 2.835 | 2.835 | 2.700 | 2.800 | 2.800 | 68,046 |
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.