Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-13 | 1.800 | 2.000 | 1.610 | 1.800 | 1.800 | 470,986 |
| 2026-05-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 119,556 |
| 2026-05-11 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 334,963 |
| 2026-05-08 | 1.650 | 1.800 | 1.500 | 1.700 | 1.700 | 1,498,080 |
| 2026-05-07 | 1.650 | 1.800 | 1.520 | 1.650 | 1.650 | 1,061,671 |
| 2026-05-06 | 1.350 | 1.669 | 1.300 | 1.600 | 1.600 | 747,492 |
| 2026-05-05 | 1.350 | 1.450 | 1.225 | 1.350 | 1.350 | 27,170 |
| 2026-05-01 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 116,709 |
| 2026-04-30 | 1.350 | 1.500 | 1.225 | 1.350 | 1.350 | 209,019 |
| 2026-04-29 | 1.350 | 1.350 | 1.225 | 1.350 | 1.350 | 6,936 |
| 2026-04-28 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 40,133 |
| 2026-04-27 | 1.350 | 1.350 | 1.225 | 1.350 | 1.350 | 52,266 |
| 2026-04-24 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 137,970 |
| 2026-04-23 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 75,307 |
| 2026-04-22 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 11,104 |
| 2026-04-21 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 4,993 |
| 2026-04-20 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 554 |
| 2026-04-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-16 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 2,831 |
| 2026-04-15 | 1.350 | 1.450 | 1.350 | 1.350 | 1.350 | 18,750 |
| 2026-04-14 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 54,311 |
| 2026-04-13 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 26,409 |
| 2026-04-10 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 93,073 |
| 2026-04-09 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 4,244 |
| 2026-04-08 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 18,300 |
| 2026-04-07 | 1.350 | 1.450 | 1.200 | 1.350 | 1.350 | 53,365 |
| 2026-04-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-01 | 1.350 | 1.350 | 1.220 | 1.350 | 1.350 | 7,550 |
| 2026-03-31 | 1.350 | 1.450 | 1.300 | 1.350 | 1.350 | 19,689 |
| 2026-03-30 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 41,643 |
| 2026-03-27 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 108,313 |
| 2026-03-26 | 1.250 | 1.500 | 1.000 | 1.350 | 1.350 | 912,557 |
| 2026-03-25 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 7,080 |
| 2026-03-24 | 1.250 | 1.250 | 1.025 | 1.250 | 1.250 | 140,000 |
| 2026-03-23 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 6,583 |
| 2026-03-20 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 155,720 |
| 2026-03-19 | 1.250 | 1.250 | 1.151 | 1.250 | 1.250 | 12,903 |
| 2026-03-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-03-17 | 1.250 | 1.400 | 1.000 | 1.250 | 1.250 | 41,481 |
| 2026-03-16 | 1.250 | 1.400 | 1.250 | 1.250 | 1.250 | 71 |
| 2026-03-13 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 152,124 |
| 2026-03-12 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 377,174 |
| 2026-03-11 | 1.250 | 1.400 | 1.151 | 1.250 | 1.250 | 17,392 |
| 2026-03-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-03-09 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 79,708 |
| 2026-03-06 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 114,478 |
| 2026-03-05 | 1.250 | 1.400 | 1.250 | 1.250 | 1.250 | 714 |
| 2026-03-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-03-03 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 99,347 |
| 2026-03-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-02-27 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 52,947 |
| 2026-02-26 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 186,127 |
| 2026-02-25 | 1.250 | 1.500 | 1.151 | 1.250 | 1.250 | 48,272 |
| 2026-02-24 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 357,659 |
| 2026-02-23 | 1.400 | 1.480 | 1.300 | 1.400 | 1.400 | 91,155 |
| 2026-02-20 | 1.400 | 1.480 | 1.400 | 1.400 | 1.400 | 60,000 |
| 2026-02-19 | 1.400 | 1.480 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2026-02-18 | 1.400 | 1.498 | 1.300 | 1.400 | 1.400 | 4,390 |
| 2026-02-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-16 | 1.450 | 1.600 | 1.300 | 1.400 | 1.400 | 156,041 |
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.