Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 1.300 | 1.316 | 1.300 | 1.300 | 1.300 | 11,132 |
| 2025-06-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-28 | 1.300 | 1.350 | 1.300 | 1.300 | 1.300 | 50,718 |
| 2025-05-27 | 1.350 | 1.350 | 1.130 | 1.250 | 1.250 | 668,541 |
| 2025-05-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-22 | 1.350 | 1.350 | 1.210 | 1.350 | 1.350 | 13,117 |
| 2025-05-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-20 | 1.350 | 1.350 | 1.210 | 1.350 | 1.350 | 431,129 |
| 2025-05-19 | 1.350 | 1.470 | 1.350 | 1.350 | 1.350 | 170 |
| 2025-05-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-09 | 1.350 | 1.350 | 1.215 | 1.350 | 1.350 | 300,000 |
| 2025-05-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-07 | 1.350 | 1.350 | 1.265 | 1.350 | 1.350 | 40,000 |
| 2025-05-06 | 1.350 | 1.350 | 1.265 | 1.350 | 1.350 | 10,000 |
| 2025-05-02 | 1.350 | 1.350 | 1.265 | 1.350 | 1.350 | 66 |
| 2025-05-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100,000 |
| 2025-04-23 | 1.350 | 1.425 | 1.203 | 1.350 | 1.350 | 35,333 |
| 2025-04-22 | 1.350 | 1.435 | 1.200 | 1.350 | 1.350 | 1,391,297 |
| 2025-04-17 | 1.350 | 1.435 | 1.223 | 1.350 | 1.350 | 39,230 |
| 2025-04-16 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 4,923 |
| 2025-04-15 | 1.400 | 1.500 | 1.200 | 1.350 | 1.350 | 221,653 |
| 2025-04-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-04-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-04-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-04-09 | 1.400 | 1.400 | 1.325 | 1.400 | 1.400 | 76,969 |
| 2025-04-08 | 1.400 | 1.450 | 1.300 | 1.400 | 1.400 | 158,051 |
| 2025-04-07 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 105,440 |
| 2025-04-04 | 1.390 | 1.688 | 1.390 | 1.450 | 1.450 | 1,014,265 |
| 2025-04-03 | 1.545 | 1.545 | 1.250 | 1.300 | 1.300 | 1,138,080 |
| 2025-04-02 | 1.600 | 1.675 | 1.600 | 1.600 | 1.600 | 88 |
| 2025-04-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-27 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 15,000 |
| 2025-03-26 | 1.600 | 1.680 | 1.520 | 1.600 | 1.600 | 27,079 |
| 2025-03-25 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 287,000 |
| 2025-03-24 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 800,000 |
| 2025-03-21 | 1.700 | 1.700 | 1.600 | 1.650 | 1.650 | 16,646 |
| 2025-03-20 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 12,198 |
| 2025-03-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-03-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-03-17 | 1.750 | 1.890 | 1.600 | 1.750 | 1.750 | 182,946 |
| 2025-03-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-03-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-03-12 | 1.750 | 1.890 | 1.600 | 1.750 | 1.750 | 5,295 |
| 2025-03-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-03-10 | 1.750 | 1.750 | 1.614 | 1.750 | 1.750 | 12,295 |
| 2025-03-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-03-06 | 1.750 | 1.750 | 1.614 | 1.750 | 1.750 | 1,500 |
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.