Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 48,917 |
| 2023-12-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-12-27 | 3.800 | 3.900 | 3.520 | 3.750 | 3.750 | 61,006 |
| 2023-12-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-19 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 70,000 |
| 2023-12-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-15 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 100 |
| 2023-12-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-13 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 20,206 |
| 2023-12-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-11 | 3.800 | 3.940 | 3.600 | 3.800 | 3.800 | 10,220 |
| 2023-12-08 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 111,958 |
| 2023-12-07 | 3.800 | 3.940 | 3.800 | 3.800 | 3.800 | 25 |
| 2023-12-06 | 3.800 | 3.940 | 3.800 | 3.800 | 3.800 | 25 |
| 2023-12-05 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 549 |
| 2023-12-04 | 3.900 | 4.000 | 3.700 | 3.800 | 3.800 | 28,698 |
| 2023-12-01 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 10,488 |
| 2023-11-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-11-29 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 5,000 |
| 2023-11-28 | 4.000 | 4.000 | 3.825 | 3.900 | 3.900 | 76,075 |
| 2023-11-27 | 4.150 | 4.150 | 3.825 | 4.150 | 4.150 | 29,239 |
| 2023-11-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-11-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-11-22 | 4.150 | 4.400 | 4.150 | 4.150 | 4.150 | 40,000 |
| 2023-11-21 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 100,000 |
| 2023-11-20 | 4.150 | 4.150 | 3.800 | 4.150 | 4.150 | 208,328 |
| 2023-11-17 | 4.150 | 4.150 | 3.875 | 4.150 | 4.150 | 23,628 |
| 2023-11-16 | 4.150 | 4.150 | 3.875 | 4.150 | 4.150 | 10,575 |
| 2023-11-15 | 4.150 | 4.150 | 3.875 | 4.150 | 4.150 | 11,271 |
| 2023-11-14 | 4.150 | 4.290 | 4.000 | 4.150 | 4.150 | 110,000 |
| 2023-11-13 | 4.150 | 4.390 | 3.880 | 4.150 | 4.150 | 34,047 |
| 2023-11-10 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 25,000 |
| 2023-11-09 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 10,000 |
| 2023-11-08 | 4.150 | 4.150 | 3.880 | 4.150 | 4.150 | 57,812 |
| 2023-11-07 | 4.150 | 4.150 | 3.880 | 4.150 | 4.150 | 53,000 |
| 2023-11-06 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 50,000 |
| 2023-11-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-11-02 | 4.150 | 4.150 | 3.900 | 4.150 | 4.150 | 192,166 |
| 2023-11-01 | 4.150 | 4.150 | 3.880 | 4.150 | 4.150 | 82 |
| 2023-10-31 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-10-30 | 4.050 | 4.240 | 3.875 | 4.050 | 4.050 | 145 |
| 2023-10-27 | 4.050 | 4.050 | 3.925 | 4.050 | 4.050 | 70,000 |
| 2023-10-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-10-25 | 4.150 | 4.150 | 3.925 | 4.150 | 4.150 | 11,000 |
| 2023-10-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-10-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-10-20 | 4.150 | 4.346 | 4.000 | 4.150 | 4.150 | 26,504 |
| 2023-10-19 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 25,000 |
| 2023-10-18 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 25,000 |
| 2023-10-17 | 4.150 | 4.150 | 3.867 | 4.150 | 4.150 | 53,460 |
| 2023-10-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-10-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100,000 |
| 2023-10-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-10-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-10-10 | 4.150 | 4.500 | 3.867 | 4.150 | 4.150 | 1,635 |
| 2023-10-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-10-06 | 4.100 | 4.200 | 3.700 | 4.100 | 4.100 | 30,350 |
| 2023-10-05 | 4.100 | 4.100 | 3.775 | 4.100 | 4.100 | 10,000 |
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.