Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 2.835 | 2.835 | 2.700 | 2.800 | 2.800 | 68,046 |
| 2024-03-22 | 3.050 | 3.050 | 2.700 | 3.050 | 3.050 | 20,000 |
| 2024-03-21 | 3.050 | 3.150 | 2.700 | 3.050 | 3.050 | 1,384,119 |
| 2024-03-20 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-03-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-03-18 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 275,289 |
| 2024-03-15 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 20,433 |
| 2024-03-14 | 3.000 | 3.000 | 2.750 | 2.900 | 2.900 | 128,907 |
| 2024-03-13 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 11,231 |
| 2024-03-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-03-11 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 5,429 |
| 2024-03-08 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-03-07 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 5,000 |
| 2024-03-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-03-05 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 7,000 |
| 2024-03-04 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 3,731 |
| 2024-03-01 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 3,564 |
| 2024-02-29 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 115,389 |
| 2024-02-28 | 3.350 | 3.350 | 3.000 | 3.350 | 3.350 | 1,701 |
| 2024-02-27 | 3.350 | 3.700 | 3.350 | 3.350 | 3.350 | 45,013 |
| 2024-02-26 | 3.350 | 3.590 | 3.350 | 3.350 | 3.350 | 417 |
| 2024-02-23 | 3.250 | 3.450 | 3.055 | 3.350 | 3.350 | 4,818 |
| 2024-02-22 | 3.550 | 3.550 | 3.250 | 3.300 | 3.300 | 100,014 |
| 2024-02-21 | 3.500 | 3.500 | 3.220 | 3.500 | 3.500 | 242 |
| 2024-02-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-19 | 3.500 | 3.500 | 3.360 | 3.500 | 3.500 | 241 |
| 2024-02-16 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 218,815 |
| 2024-02-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,694 |
| 2024-02-12 | 3.600 | 3.600 | 3.360 | 3.600 | 3.600 | 7 |
| 2024-02-09 | 3.600 | 3.600 | 3.310 | 3.600 | 3.600 | 20,000 |
| 2024-02-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-02-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-02-06 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 4,000 |
| 2024-02-05 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 2,336 |
| 2024-02-02 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 16,639 |
| 2024-02-01 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 47,347 |
| 2024-01-31 | 3.650 | 4.000 | 3.300 | 3.750 | 3.750 | 52,200 |
| 2024-01-30 | 3.650 | 3.650 | 3.327 | 3.650 | 3.650 | 135,076 |
| 2024-01-29 | 3.650 | 3.750 | 3.650 | 3.650 | 3.650 | 26,666 |
| 2024-01-26 | 3.650 | 3.650 | 3.300 | 3.650 | 3.650 | 9,106 |
| 2024-01-25 | 3.650 | 3.650 | 3.300 | 3.650 | 3.650 | 884 |
| 2024-01-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-01-23 | 3.650 | 3.650 | 3.350 | 3.650 | 3.650 | 250,786 |
| 2024-01-22 | 3.180 | 3.800 | 3.180 | 3.800 | 3.800 | 1,020,186 |
| 2024-01-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-18 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 12,000 |
| 2024-01-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-16 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 312 |
| 2024-01-15 | 3.350 | 3.400 | 3.100 | 3.400 | 3.400 | 21,500 |
| 2024-01-12 | 3.400 | 3.500 | 3.100 | 3.400 | 3.400 | 12,585 |
| 2024-01-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-10 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 8,057 |
| 2024-01-09 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 10,000 |
| 2024-01-08 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 15,000 |
| 2024-01-05 | 3.500 | 3.500 | 3.258 | 3.500 | 3.500 | 19,817 |
| 2024-01-04 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 15,000 |
| 2024-01-03 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 25,000 |
| 2024-01-02 | 3.700 | 3.700 | 3.500 | 3.600 | 3.600 | 51,486 |
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.