Keras Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-06	2.400	2.400	2.350	2.400	2.400	724
2024-12-05	2.400	2.450	2.350	2.400	2.400	11,367
2024-12-04	2.400	2.400	2.400	2.400	2.400	0
2024-12-03	2.400	2.400	2.400	2.400	2.400	0
2024-12-02	2.400	2.500	2.350	2.400	2.400	28,221
2024-11-29	2.500	2.500	2.400	2.400	2.400	23,880
2024-11-28	2.550	2.550	2.400	2.550	2.550	27,051
2024-11-27	2.550	2.550	2.400	2.550	2.550	10,609
2024-11-26	2.550	2.550	2.400	2.550	2.550	20,792
2024-11-25	2.550	2.550	2.550	2.550	2.550	0
2024-11-22	2.550	2.550	2.400	2.550	2.550	10,000
2024-11-21	2.640	2.640	2.550	2.550	2.550	113,485
2024-11-20	2.550	2.550	2.450	2.550	2.550	200,000
2024-11-19	2.550	2.550	2.400	2.550	2.550	139,920
2024-11-18	2.700	2.700	2.700	2.700	2.700	0
2024-11-15	2.650	2.700	2.500	2.700	2.700	6
2024-11-14	2.650	2.700	2.500	2.700	2.700	25,000
2024-11-13	2.650	2.700	2.500	2.700	2.700	4,111
2024-11-12	2.650	2.700	2.500	2.700	2.700	60
2024-11-11	2.650	2.700	2.500	2.700	2.700	33,020
2024-11-08	2.650	2.700	2.500	2.700	2.700	2,017
2024-11-07	2.650	2.859	2.500	2.700	2.700	256,272
2024-11-06	2.700	2.840	2.700	2.700	2.700	433,216
2024-11-05	2.600	2.650	2.500	2.650	2.650	16,158
2024-11-04	2.650	2.800	2.650	2.650	2.650	71
2024-11-01	2.600	2.900	2.300	2.650	2.650	1,445,652
2024-10-31	2.500	2.800	2.330	2.650	2.650	1,037,818
2024-10-30	2.400	2.400	2.400	2.400	2.400	0
2024-10-29	2.475	2.475	2.400	2.400	2.400	134,032
2024-10-28	2.500	2.500	2.500	2.500	2.500	0
2024-10-25	2.450	2.500	2.300	2.500	2.500	21,696
2024-10-24	2.500	2.500	2.300	2.500	2.500	162,223
2024-10-23	2.550	2.550	2.350	2.550	2.550	121,842
2024-10-22	2.550	2.550	2.550	2.550	2.550	0
2024-10-21	2.550	2.590	2.550	2.550	2.550	96
2024-10-18	2.550	2.550	2.550	2.550	2.550	0
2024-10-17	2.550	2.550	2.300	2.550	2.550	17,911
2024-10-16	2.550	2.550	2.550	2.550	2.550	0
2024-10-15	2.550	2.550	2.550	2.550	2.550	0
2024-10-14	2.550	2.550	2.300	2.550	2.550	69,346
2024-10-11	2.650	2.700	2.650	2.650	2.650	370
2024-10-10	2.650	2.650	2.500	2.650	2.650	1,036
2024-10-09	2.650	2.650	2.650	2.650	2.650	0
2024-10-08	2.650	2.700	2.650	2.650	2.650	30,083
2024-10-07	2.650	2.650	2.500	2.650	2.650	125,925
2024-10-04	2.650	2.720	2.650	2.650	2.650	10,000
2024-10-03	2.650	2.800	2.500	2.650	2.650	6,079
2024-10-02	2.650	2.650	2.500	2.650	2.650	153,918
2024-10-01	2.650	2.800	2.500	2.650	2.650	67,137
2024-09-30	2.650	2.800	2.500	2.650	2.650	20,091
2024-09-27	2.650	2.650	2.450	2.650	2.650	394,562
2024-09-26	2.750	2.980	2.565	2.750	2.750	221,324
2024-09-25	3.020	3.020	2.750	2.750	2.750	117,799
2024-09-24	3.200	3.200	3.200	3.200	3.200	0
2024-09-23	3.200	3.300	3.020	3.200	3.200	20,075
2024-09-20	3.200	3.240	2.598	3.200	3.200	442,035
2024-09-19	3.200	3.275	3.000	3.200	3.200	3,193
2024-09-18	3.200	3.330	3.200	3.200	3.200	151,069
2024-09-17	3.200	3.400	3.025	3.200	3.200	41,259
2024-09-16	3.200	3.250	3.020	3.200	3.200	148,203

← NewerPage 8 of 21 · 1,213 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.