Keras Resources PLC historical data

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

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

← NewerPage 3 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.