Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-05 | 1.750 | 1.750 | 1.614 | 1.750 | 1.750 | 219 |
| 2025-03-04 | 1.750 | 1.789 | 1.750 | 1.750 | 1.750 | 51,676 |
| 2025-03-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-02-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-02-27 | 1.700 | 1.700 | 1.610 | 1.700 | 1.700 | 117,487 |
| 2025-02-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-02-25 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 1,500 |
| 2025-02-24 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 83,048 |
| 2025-02-21 | 1.800 | 1.875 | 1.800 | 1.800 | 1.800 | 5,333 |
| 2025-02-20 | 1.800 | 1.800 | 1.720 | 1.800 | 1.800 | 1,000 |
| 2025-02-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-02-18 | 1.800 | 1.800 | 1.720 | 1.800 | 1.800 | 10,000 |
| 2025-02-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-02-14 | 1.800 | 1.875 | 1.800 | 1.800 | 1.800 | 20,500 |
| 2025-02-13 | 1.800 | 1.800 | 1.525 | 1.800 | 1.800 | 555,922 |
| 2025-02-12 | 1.950 | 1.950 | 1.800 | 1.950 | 1.950 | 224 |
| 2025-02-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-02-10 | 1.950 | 2.080 | 1.950 | 1.950 | 1.950 | 120 |
| 2025-02-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-02-06 | 1.950 | 2.080 | 1.950 | 1.950 | 1.950 | 4 |
| 2025-02-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-02-04 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 125,000 |
| 2025-02-03 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 47,028 |
| 2025-01-31 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-01-30 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 212 |
| 2025-01-29 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-01-28 | 2.100 | 2.200 | 2.000 | 2.200 | 2.200 | 212,006 |
| 2025-01-27 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 113 |
| 2025-01-24 | 2.100 | 2.100 | 1.850 | 2.100 | 2.100 | 195,000 |
| 2025-01-23 | 2.250 | 2.250 | 2.100 | 2.250 | 2.250 | 92,000 |
| 2025-01-22 | 2.300 | 2.300 | 2.100 | 2.300 | 2.300 | 150 |
| 2025-01-21 | 2.300 | 2.300 | 2.100 | 2.300 | 2.300 | 12,555 |
| 2025-01-20 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2025-01-17 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2025-01-16 | 2.300 | 2.300 | 2.100 | 2.300 | 2.300 | 1,200 |
| 2025-01-15 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2025-01-14 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 22,682 |
| 2025-01-13 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2025-01-10 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2025-01-09 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 42,000 |
| 2025-01-08 | 2.350 | 2.365 | 2.200 | 2.350 | 2.350 | 32,428 |
| 2025-01-07 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 22,682 |
| 2025-01-06 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 8,958 |
| 2025-01-03 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 10,000 |
| 2025-01-02 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-12-31 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-12-30 | 2.350 | 2.389 | 2.350 | 2.350 | 2.350 | 3,849 |
| 2024-12-27 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 1,000 |
| 2024-12-24 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-12-23 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 26,848 |
| 2024-12-20 | 2.350 | 2.350 | 2.215 | 2.350 | 2.350 | 31,886 |
| 2024-12-19 | 2.350 | 2.350 | 2.260 | 2.350 | 2.350 | 118,000 |
| 2024-12-18 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-12-17 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-12-16 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 25 |
| 2024-12-13 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 19,188 |
| 2024-12-12 | 2.350 | 2.500 | 2.350 | 2.350 | 2.350 | 120 |
| 2024-12-11 | 2.350 | 2.350 | 2.300 | 2.350 | 2.350 | 150,000 |
| 2024-12-10 | 2.400 | 2.400 | 2.350 | 2.400 | 2.400 | 2 |
| 2024-12-09 | 2.400 | 2.400 | 2.350 | 2.400 | 2.400 | 18,583 |
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.