Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-13 | 1.450 | 1.550 | 1.300 | 1.450 | 1.450 | 10,848 |
| 2026-02-12 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 90,000 |
| 2026-02-11 | 1.450 | 1.550 | 1.300 | 1.450 | 1.450 | 62,368 |
| 2026-02-10 | 1.400 | 1.480 | 1.300 | 1.450 | 1.450 | 82,186 |
| 2026-02-09 | 1.600 | 1.700 | 1.300 | 1.400 | 1.400 | 309,084 |
| 2026-02-06 | 1.450 | 1.700 | 1.400 | 1.600 | 1.600 | 344,018 |
| 2026-02-05 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 29,774 |
| 2026-02-04 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 4,936 |
| 2026-02-03 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 1,555 |
| 2026-02-02 | 1.450 | 1.550 | 1.300 | 1.450 | 1.450 | 12,623 |
| 2026-01-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-01-29 | 1.450 | 1.600 | 1.303 | 1.450 | 1.450 | 3,648 |
| 2026-01-28 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 26,525 |
| 2026-01-27 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 19,893 |
| 2026-01-26 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 188,218 |
| 2026-01-23 | 1.550 | 1.700 | 1.300 | 1.450 | 1.450 | 110,202 |
| 2026-01-22 | 1.550 | 1.550 | 1.410 | 1.550 | 1.550 | 500 |
| 2026-01-21 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 5,820 |
| 2026-01-20 | 1.550 | 1.550 | 1.455 | 1.550 | 1.550 | 60,000 |
| 2026-01-19 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 8,856 |
| 2026-01-16 | 1.500 | 1.700 | 1.400 | 1.550 | 1.550 | 142,272 |
| 2026-01-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-01-14 | 1.500 | 1.700 | 1.304 | 1.500 | 1.500 | 33,427 |
| 2026-01-13 | 1.500 | 1.700 | 1.300 | 1.500 | 1.500 | 37,285 |
| 2026-01-12 | 1.300 | 1.500 | 1.300 | 1.500 | 1.500 | 278,435 |
| 2026-01-09 | 1.300 | 1.400 | 1.300 | 1.300 | 1.300 | 72,522 |
| 2026-01-08 | 1.300 | 1.398 | 1.202 | 1.300 | 1.300 | 9,589 |
| 2026-01-07 | 1.300 | 1.400 | 1.300 | 1.300 | 1.300 | 19,299 |
| 2026-01-06 | 1.300 | 1.400 | 1.300 | 1.300 | 1.300 | 19,231 |
| 2026-01-05 | 1.300 | 1.400 | 1.300 | 1.300 | 1.300 | 142 |
| 2026-01-02 | 1.300 | 1.400 | 1.202 | 1.300 | 1.300 | 47,406 |
| 2025-12-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-30 | 1.400 | 1.400 | 1.201 | 1.300 | 1.300 | 498,532 |
| 2025-12-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-23 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 13,226 |
| 2025-12-22 | 1.450 | 1.450 | 1.303 | 1.450 | 1.450 | 1,105 |
| 2025-12-19 | 1.450 | 1.550 | 1.450 | 1.450 | 1.450 | 30,000 |
| 2025-12-18 | 1.450 | 1.450 | 1.310 | 1.450 | 1.450 | 31,933 |
| 2025-12-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-15 | 1.450 | 1.450 | 1.310 | 1.450 | 1.450 | 100 |
| 2025-12-12 | 1.450 | 1.450 | 1.303 | 1.450 | 1.450 | 2,877 |
| 2025-12-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-09 | 1.450 | 1.550 | 1.303 | 1.450 | 1.450 | 1,539 |
| 2025-12-08 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 281,539 |
| 2025-12-05 | 1.500 | 1.544 | 1.330 | 1.450 | 1.450 | 82,083 |
| 2025-12-04 | 1.500 | 1.597 | 1.330 | 1.450 | 1.450 | 10,313 |
| 2025-12-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-12-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-12-01 | 1.500 | 1.500 | 1.330 | 1.500 | 1.500 | 442 |
| 2025-11-28 | 1.500 | 1.500 | 1.330 | 1.500 | 1.500 | 5,500 |
| 2025-11-27 | 1.500 | 1.649 | 1.330 | 1.500 | 1.500 | 451 |
| 2025-11-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-25 | 1.500 | 1.600 | 1.330 | 1.500 | 1.500 | 75,316 |
| 2025-11-24 | 1.500 | 1.500 | 1.330 | 1.500 | 1.500 | 331,977 |
| 2025-11-21 | 1.500 | 1.644 | 1.500 | 1.500 | 1.500 | 14,479 |
| 2025-11-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
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.