Keras Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	3.850	3.875	3.650	3.750	3.750	159,972
2023-04-06	3.850	3.890	3.850	3.850	3.850	6,581
2023-04-05	3.950	4.100	3.650	3.850	3.850	113,970
2023-04-04	3.950	4.045	3.800	3.950	3.950	200,519
2023-04-03	3.755	4.100	3.755	3.950	3.950	352,827
2023-03-31	3.550	4.000	3.550	3.750	3.750	311,038
2023-03-30	3.256	3.800	3.256	3.550	3.550	745,560
2023-03-29	3.250	3.390	3.250	3.250	3.250	68,938
2023-03-28	3.250	3.380	3.250	3.250	3.250	118,224
2023-03-27	3.200	3.400	3.025	3.200	3.200	624,853
2023-03-24	3.200	3.200	3.050	3.200	3.200	25,000
2023-03-23	3.200	3.200	3.050	3.200	3.200	37,668
2023-03-22	3.200	3.200	3.200	3.200	3.200	0
2023-03-21	3.050	3.250	2.956	3.200	3.200	724,221
2023-03-20	3.220	3.220	2.826	3.000	3.000	854,560
2023-03-17	3.509	3.509	3.200	3.300	3.300	264,023
2023-03-16	3.650	3.772	3.510	3.650	3.650	143,775
2023-03-15	3.700	3.772	3.560	3.650	3.650	535,976
2023-03-14	4.200	4.375	3.610	3.700	3.700	1,312,325
2023-03-13	3.000	4.400	2.975	4.200	4.200	3,840,150
2023-03-10	2.950	3.300	2.920	3.000	3.000	465,792
2023-03-09	2.950	3.170	2.920	2.950	2.950	69,038
2023-03-08	2.950	2.980	2.915	2.950	2.950	24,855
2023-03-07	2.850	3.000	2.783	2.950	2.950	517,652
2023-03-06	2.850	3.000	2.767	2.850	2.850	332,980
2023-03-03	2.850	2.850	2.850	2.850	2.850	0
2023-03-02	2.850	3.000	2.767	2.850	2.850	40,650
2023-03-01	2.850	3.000	2.730	2.850	2.850	123,652
2023-02-28	2.850	3.000	2.828	2.850	2.850	196,885
2023-02-27	2.850	3.000	2.720	2.850	2.850	330,558
2023-02-24	2.750	3.000	2.635	2.850	2.850	349,459
2023-02-23	2.550	2.775	2.420	2.750	2.750	698,881
2023-02-22	2.820	2.820	2.325	2.550	2.550	700,205
2023-02-21	2.160	2.945	2.160	2.850	2.850	796,791
2023-02-20	2.000	2.170	2.000	2.100	2.100	293,573
2023-02-17	2.000	2.040	1.900	2.000	2.000	219,763
2023-02-16	1.971	2.000	1.971	2.000	2.000	126,186
2023-02-15	1.950	1.985	1.950	1.950	1.950	105,580
2023-02-14	1.950	1.985	1.835	1.950	1.950	26,431
2023-02-13	1.950	1.985	1.830	1.950	1.950	101,034
2023-02-10	1.950	1.985	1.900	1.950	1.950	2,216
2023-02-09	1.950	1.985	1.950	1.950	1.950	30,100
2023-02-08	1.900	1.985	1.900	1.900	1.900	25,424
2023-02-07	1.900	1.988	1.875	1.900	1.900	75,588
2023-02-06	1.900	2.000	1.855	1.900	1.900	45,921
2023-02-03	1.950	2.050	1.875	1.900	1.900	259,039
2023-02-02	2.160	2.160	1.797	1.950	1.950	1,011,923
2023-02-01	2.300	2.300	2.160	2.300	2.300	45,365
2023-01-31	2.300	2.300	2.292	2.300	2.300	10,907
2023-01-30	2.300	2.380	2.300	2.300	2.300	126
2023-01-27	2.300	2.300	2.160	2.300	2.300	6,275
2023-01-26	2.300	2.300	2.300	2.300	2.300	0
2023-01-25	2.300	2.300	2.300	2.300	2.300	0
2023-01-24	2.300	2.300	2.295	2.300	2.300	197
2023-01-23	2.300	2.300	2.295	2.300	2.300	87
2023-01-20	2.300	2.300	2.295	2.300	2.300	87
2023-01-19	2.295	2.300	2.295	2.300	2.300	87
2023-01-18	2.300	2.320	2.160	2.300	2.300	38,847
2023-01-17	2.300	2.365	2.300	2.300	2.300	30,092
2023-01-16	2.300	2.365	2.200	2.300	2.300	17,980

← NewerPage 15 of 21 · 1,209 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.