Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-27 | 1.400 | 1.500 | 1.320 | 1.400 | 1.400 | 237,149 |
| 2025-08-26 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 7,501 |
| 2025-08-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-08-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-08-20 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 154,041 |
| 2025-08-19 | 1.450 | 1.520 | 1.325 | 1.450 | 1.450 | 48,404 |
| 2025-08-18 | 1.500 | 1.520 | 1.425 | 1.450 | 1.450 | 180,164 |
| 2025-08-15 | 1.474 | 1.574 | 1.474 | 1.500 | 1.500 | 582,050 |
| 2025-08-14 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 91,666 |
| 2025-08-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-08-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-08-11 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 81,771 |
| 2025-08-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-08-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-08-06 | 1.300 | 1.500 | 1.300 | 1.300 | 1.300 | 88,577 |
| 2025-08-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-08-04 | 1.300 | 1.500 | 1.150 | 1.300 | 1.300 | 12,671 |
| 2025-08-01 | 1.300 | 1.500 | 1.103 | 1.300 | 1.300 | 3,840 |
| 2025-07-31 | 1.300 | 1.500 | 1.300 | 1.300 | 1.300 | 300,203 |
| 2025-07-30 | 1.300 | 1.500 | 1.300 | 1.300 | 1.300 | 66 |
| 2025-07-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-28 | 1.300 | 1.500 | 1.100 | 1.300 | 1.300 | 316,751 |
| 2025-07-25 | 1.300 | 1.390 | 1.200 | 1.300 | 1.300 | 234,210 |
| 2025-07-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-23 | 1.300 | 1.400 | 1.155 | 1.300 | 1.300 | 184,133 |
| 2025-07-22 | 1.300 | 1.450 | 1.155 | 1.300 | 1.300 | 13,877 |
| 2025-07-21 | 1.300 | 1.500 | 1.300 | 1.300 | 1.300 | 192 |
| 2025-07-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-15 | 1.300 | 1.475 | 1.300 | 1.300 | 1.300 | 45,000 |
| 2025-07-14 | 1.300 | 1.500 | 1.300 | 1.300 | 1.300 | 166 |
| 2025-07-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-09 | 1.200 | 1.500 | 1.200 | 1.300 | 1.300 | 283,870 |
| 2025-07-08 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 740,000 |
| 2025-07-07 | 1.300 | 1.500 | 1.300 | 1.300 | 1.300 | 23,773 |
| 2025-07-04 | 1.300 | 1.300 | 1.100 | 1.300 | 1.300 | 1,220 |
| 2025-07-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-01 | 1.300 | 1.475 | 1.140 | 1.300 | 1.300 | 100,000 |
| 2025-06-30 | 1.300 | 1.300 | 1.100 | 1.300 | 1.300 | 158,500 |
| 2025-06-27 | 1.300 | 1.500 | 1.140 | 1.300 | 1.300 | 16,285 |
| 2025-06-26 | 1.200 | 1.300 | 1.120 | 1.300 | 1.300 | 218,801 |
| 2025-06-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-06-24 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 20,782 |
| 2025-06-23 | 1.200 | 1.200 | 1.115 | 1.200 | 1.200 | 46,323 |
| 2025-06-20 | 1.200 | 1.300 | 1.120 | 1.200 | 1.200 | 138,552 |
| 2025-06-19 | 1.200 | 1.298 | 1.120 | 1.200 | 1.200 | 137,803 |
| 2025-06-18 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 4,032 |
| 2025-06-17 | 1.200 | 1.300 | 1.200 | 1.200 | 1.200 | 50,000 |
| 2025-06-16 | 1.250 | 1.300 | 1.200 | 1.200 | 1.200 | 230 |
| 2025-06-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-12 | 1.250 | 1.250 | 1.225 | 1.250 | 1.250 | 2,502 |
| 2025-06-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-09 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 60,192 |
| 2025-06-06 | 1.235 | 1.300 | 1.235 | 1.250 | 1.250 | 199,724 |
| 2025-06-05 | 1.275 | 1.275 | 1.100 | 1.200 | 1.200 | 1,719,576 |
| 2025-06-04 | 1.300 | 1.350 | 1.200 | 1.300 | 1.300 | 357,649 |
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.