Keras Resources PLC historical data

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

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

← NewerPage 2 of 21 · 1,212 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.