Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 4.589 | 4.589 | 4.050 | 4.500 | 4.500 | 20,895 |
| 2022-10-17 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 72,120 |
| 2022-10-14 | 4.950 | 4.950 | 4.500 | 4.750 | 4.750 | 161,962 |
| 2022-10-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-10-12 | 5.150 | 5.150 | 4.855 | 5.150 | 5.150 | 23,742 |
| 2022-10-11 | 5.150 | 5.240 | 4.855 | 5.150 | 5.150 | 117,407 |
| 2022-10-10 | 5.150 | 5.150 | 4.855 | 5.150 | 5.150 | 13,668 |
| 2022-10-07 | 5.240 | 5.240 | 4.855 | 5.150 | 5.150 | 136,390 |
| 2022-10-06 | 5.250 | 5.250 | 5.080 | 5.250 | 5.250 | 10,291 |
| 2022-10-05 | 5.250 | 5.250 | 5.080 | 5.250 | 5.250 | 7,597 |
| 2022-10-04 | 5.250 | 5.250 | 4.910 | 5.250 | 5.250 | 37,248 |
| 2022-10-03 | 5.250 | 5.300 | 5.050 | 5.250 | 5.250 | 15,749 |
| 2022-09-30 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 45,733 |
| 2022-09-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-09-28 | 5.325 | 5.325 | 5.050 | 5.250 | 5.250 | 17,050 |
| 2022-09-27 | 5.500 | 5.500 | 5.050 | 5.500 | 5.500 | 772 |
| 2022-09-26 | 5.500 | 5.500 | 5.030 | 5.500 | 5.500 | 70,145 |
| 2022-09-23 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 3,000 |
| 2022-09-22 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 20,831 |
| 2022-09-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-09-20 | 5.750 | 5.750 | 5.520 | 5.750 | 5.750 | 74,336 |
| 2022-09-16 | 5.750 | 5.750 | 5.450 | 5.750 | 5.750 | 113,947 |
| 2022-09-15 | 6.050 | 6.050 | 5.655 | 6.050 | 6.050 | 43,692 |
| 2022-09-14 | 6.250 | 6.270 | 6.050 | 6.050 | 6.050 | 39,872 |
| 2022-09-13 | 6.475 | 6.475 | 6.000 | 6.250 | 6.250 | 252,083 |
| 2022-09-12 | 6.500 | 6.720 | 6.150 | 6.500 | 6.500 | 49,045 |
| 2022-09-09 | 6.500 | 6.845 | 6.125 | 6.500 | 6.500 | 77,983 |
| 2022-09-08 | 6.500 | 6.875 | 6.320 | 6.750 | 6.750 | 394,337 |
| 2022-09-07 | 6.750 | 7.800 | 6.025 | 6.500 | 6.500 | 757,355 |
| 2022-09-06 | 6.250 | 6.250 | 5.750 | 6.250 | 6.250 | 1,000 |
| 2022-09-05 | 6.250 | 6.400 | 5.700 | 6.250 | 6.250 | 81,014 |
| 2022-09-02 | 6.500 | 6.500 | 5.600 | 6.250 | 6.250 | 408,018 |
| 2022-09-01 | 7.000 | 7.250 | 6.000 | 6.500 | 6.500 | 296,232 |
| 2022-08-31 | 6.750 | 7.250 | 6.570 | 7.000 | 7.000 | 153,989 |
| 2022-08-30 | 6.625 | 7.500 | 6.625 | 6.740 | 6.740 | 474,020 |
| 2022-08-26 | 6.000 | 7.500 | 6.000 | 6.500 | 6.500 | 1,198,110 |
| 2022-08-25 | 4.990 | 6.000 | 4.990 | 5.750 | 5.750 | 416,489 |
| 2022-08-24 | 4.750 | 4.995 | 4.675 | 4.750 | 4.750 | 48,273 |
| 2022-08-23 | 4.500 | 5.500 | 4.250 | 4.750 | 4.750 | 853,261 |
| 2022-08-22 | 4.500 | 4.580 | 4.150 | 4.500 | 4.500 | 7,769 |
| 2022-08-19 | 4.500 | 4.580 | 4.150 | 4.500 | 4.500 | 1,944 |
| 2022-08-18 | 4.500 | 4.580 | 4.250 | 4.500 | 4.500 | 30,834 |
| 2022-08-17 | 4.500 | 4.590 | 4.245 | 4.500 | 4.500 | 51,886 |
| 2022-08-16 | 4.500 | 4.590 | 4.210 | 4.500 | 4.500 | 38,627 |
| 2022-08-15 | 4.750 | 4.780 | 4.210 | 4.500 | 4.500 | 42,365 |
| 2022-08-12 | 4.750 | 4.780 | 4.550 | 4.750 | 4.750 | 25,342 |
| 2022-08-11 | 4.750 | 4.780 | 4.571 | 4.750 | 4.750 | 10,052 |
| 2022-08-10 | 4.750 | 4.780 | 4.571 | 4.750 | 4.750 | 65,732 |
| 2022-08-09 | 4.750 | 4.780 | 4.750 | 4.750 | 4.750 | 11,568 |
| 2022-08-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 10,422 |
| 2022-08-05 | 4.750 | 5.000 | 4.520 | 4.750 | 4.750 | 90,906 |
| 2022-08-04 | 4.722 | 5.000 | 4.722 | 4.750 | 4.750 | 77,976 |
| 2022-08-03 | 4.500 | 4.825 | 4.380 | 4.500 | 4.500 | 26,761 |
| 2022-08-02 | 4.500 | 4.500 | 4.380 | 4.500 | 4.500 | 2,896 |
| 2022-08-01 | 4.500 | 4.850 | 4.380 | 4.500 | 4.500 | 14,116 |
| 2022-07-29 | 4.500 | 4.850 | 4.380 | 4.500 | 4.500 | 51,233 |
| 2022-07-28 | 4.500 | 4.850 | 4.380 | 4.500 | 4.500 | 69,094 |
| 2022-07-27 | 4.250 | 4.500 | 4.000 | 4.500 | 4.500 | 214,922 |
| 2022-07-26 | 4.740 | 4.740 | 3.750 | 4.250 | 4.250 | 1,021,523 |
| 2022-07-25 | 0.053 | 0.053 | 0.050 | 0.053 | 5.250 | 195,313 |
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.