Keras Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	4.100	4.100	4.100	4.100	4.100	0
2023-10-03	4.050	4.100	3.730	4.100	4.100	72,480
2023-10-02	4.050	4.050	4.050	4.050	4.050	0
2023-09-29	3.900	4.050	3.730	4.050	4.050	556,259
2023-09-28	4.150	4.150	4.150	4.150	4.150	0
2023-09-27	4.150	4.300	4.150	4.150	4.150	12,371
2023-09-26	4.150	4.150	4.150	4.150	4.150	0
2023-09-25	4.150	4.300	3.910	4.150	4.150	4,524
2023-09-22	4.150	4.150	4.150	4.150	4.150	0
2023-09-21	4.150	4.150	4.150	4.150	4.150	0
2023-09-20	4.150	4.150	4.150	4.150	4.150	0
2023-09-19	4.150	4.150	4.150	4.150	4.150	0
2023-09-18	4.150	4.150	4.150	4.150	4.150	0
2023-09-15	4.150	4.150	4.150	4.150	4.150	0
2023-09-14	4.150	4.150	4.150	4.150	4.150	0
2023-09-13	4.150	4.150	3.883	4.150	4.150	4,000
2023-09-12	4.150	4.150	3.900	4.150	4.150	15,000
2023-09-11	4.150	4.150	3.860	4.150	4.150	4,313
2023-09-08	4.150	4.150	3.860	4.150	4.150	1,312
2023-09-07	4.150	4.150	3.900	4.150	4.150	5,530
2023-09-06	4.150	4.150	4.150	4.150	4.150	0
2023-09-05	4.150	4.150	3.800	4.150	4.150	91,686
2023-09-04	4.150	4.311	3.860	4.150	4.150	19,844
2023-09-01	4.000	4.000	4.000	4.000	4.000	45,929
2023-08-31	4.200	4.200	3.920	4.200	4.200	616,365
2023-08-30	4.200	4.200	4.200	4.200	4.200	0
2023-08-29	4.200	4.200	4.000	4.200	4.200	200,000
2023-08-25	4.200	4.200	4.000	4.200	4.200	150,000
2023-08-24	4.200	4.200	4.200	4.200	4.200	0
2023-08-23	4.200	4.200	3.929	4.200	4.200	30
2023-08-22	4.200	4.200	3.900	4.200	4.200	70,487
2023-08-21	4.200	4.200	4.200	4.200	4.200	0
2023-08-18	4.200	4.200	4.200	4.200	4.200	0
2023-08-17	4.200	4.200	4.200	4.200	4.200	0
2023-08-16	4.200	4.200	3.920	4.200	4.200	12,500
2023-08-15	3.900	4.200	3.852	4.200	4.200	130,411
2023-08-14	4.000	4.000	3.800	3.900	3.900	1,429,942
2023-08-11	4.000	4.000	3.885	4.000	4.000	34,129
2023-08-10	4.000	4.000	4.000	4.000	4.000	0
2023-08-09	3.950	3.950	3.950	3.950	3.950	0
2023-08-08	4.000	4.145	4.000	4.000	4.000	12,000
2023-08-07	4.000	4.000	4.000	4.000	4.000	0
2023-08-04	4.000	4.000	4.000	4.000	4.000	0
2023-08-03	4.000	4.000	3.885	4.000	4.000	20,000
2023-08-02	4.150	4.150	3.846	4.150	4.150	447,464
2023-08-01	4.150	4.150	3.950	4.150	4.150	167,844
2023-07-31	4.100	4.150	3.950	4.150	4.150	70,405
2023-07-28	4.150	4.150	4.070	4.150	4.150	493
2023-07-27	4.150	4.150	3.947	4.150	4.150	6,688
2023-07-26	4.150	4.150	3.800	4.150	4.150	38,543
2023-07-25	4.150	4.260	4.090	4.150	4.150	19,880
2023-07-24	4.150	4.150	4.150	4.150	4.150	0
2023-07-21	4.150	4.150	4.150	4.150	4.150	0
2023-07-20	4.150	4.200	3.965	4.150	4.150	35,846
2023-07-19	4.150	4.150	4.150	4.150	4.150	0
2023-07-18	4.150	4.150	3.955	4.150	4.150	1,016
2023-07-17	4.150	4.200	3.947	4.200	4.200	272,760
2023-07-14	4.150	4.150	3.954	4.150	4.150	28,000
2023-07-13	4.150	4.150	4.150	4.150	4.150	24,096
2023-07-12	4.000	4.050	4.000	4.000	4.000	64,602

← NewerPage 13 of 21 · 1,214 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.