Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 1,794 |
| 2024-09-12 | 3.200 | 3.200 | 3.000 | 3.200 | 3.200 | 116,666 |
| 2024-09-11 | 3.200 | 3.200 | 3.175 | 3.200 | 3.200 | 100,000 |
| 2024-09-10 | 3.250 | 3.250 | 3.175 | 3.250 | 3.250 | 35,469 |
| 2024-09-09 | 3.500 | 3.500 | 3.250 | 3.250 | 3.250 | 71 |
| 2024-09-06 | 3.445 | 3.445 | 3.150 | 3.250 | 3.250 | 47,253 |
| 2024-09-05 | 3.445 | 3.445 | 3.250 | 3.250 | 3.250 | 26,000 |
| 2024-09-04 | 3.500 | 3.500 | 3.250 | 3.250 | 3.250 | 80 |
| 2024-09-03 | 3.465 | 3.465 | 3.000 | 3.250 | 3.250 | 118,279 |
| 2024-09-02 | 3.415 | 3.415 | 3.150 | 3.250 | 3.250 | 102,695 |
| 2024-08-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-08-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-08-28 | 3.413 | 3.413 | 3.250 | 3.250 | 3.250 | 5,860 |
| 2024-08-27 | 3.415 | 3.415 | 3.043 | 3.250 | 3.250 | 190,531 |
| 2024-08-23 | 3.500 | 3.500 | 3.150 | 3.500 | 3.500 | 4,090 |
| 2024-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-21 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 23,123 |
| 2024-08-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-15 | 3.500 | 4.000 | 3.256 | 3.500 | 3.500 | 59,356 |
| 2024-08-14 | 3.500 | 3.750 | 3.500 | 3.500 | 3.500 | 9,333 |
| 2024-08-13 | 3.500 | 4.000 | 3.050 | 3.500 | 3.500 | 190,935 |
| 2024-08-12 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 38 |
| 2024-08-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-08 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 50,000 |
| 2024-08-07 | 3.500 | 3.750 | 3.500 | 3.500 | 3.500 | 50,000 |
| 2024-08-06 | 3.750 | 4.000 | 3.100 | 3.500 | 3.500 | 91,189 |
| 2024-08-05 | 4.000 | 4.288 | 3.555 | 3.750 | 3.750 | 171,394 |
| 2024-08-02 | 4.000 | 4.288 | 3.750 | 4.000 | 4.000 | 640,592 |
| 2024-08-01 | 3.100 | 5.500 | 3.100 | 4.000 | 4.000 | 3,924,189 |
| 2024-07-31 | 2.750 | 3.000 | 2.700 | 2.800 | 2.800 | 45,000 |
| 2024-07-30 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 16,100 |
| 2024-07-29 | 2.750 | 2.950 | 2.750 | 2.750 | 2.750 | 229,228 |
| 2024-07-26 | 2.750 | 2.950 | 2.750 | 2.750 | 2.750 | 33,898 |
| 2024-07-25 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-07-24 | 2.750 | 2.964 | 2.750 | 2.750 | 2.750 | 168,410 |
| 2024-07-23 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-07-22 | 2.750 | 2.970 | 2.750 | 2.750 | 2.750 | 89 |
| 2024-07-19 | 2.750 | 2.750 | 2.600 | 2.750 | 2.750 | 100,000 |
| 2024-07-18 | 2.750 | 2.750 | 2.585 | 2.750 | 2.750 | 2,968 |
| 2024-07-17 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-07-16 | 2.900 | 2.900 | 2.500 | 2.750 | 2.750 | 179,339 |
| 2024-07-15 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 5,712 |
| 2024-07-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 75,000 |
| 2024-07-11 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 83,321 |
| 2024-07-10 | 3.450 | 3.500 | 3.250 | 3.250 | 3.250 | 285 |
| 2024-07-09 | 3.250 | 3.250 | 3.153 | 3.250 | 3.250 | 199,654 |
| 2024-07-08 | 3.450 | 3.450 | 3.153 | 3.450 | 3.450 | 2,880 |
| 2024-07-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-03 | 3.450 | 3.450 | 3.000 | 3.450 | 3.450 | 119 |
| 2024-07-02 | 3.450 | 3.450 | 3.000 | 3.450 | 3.450 | 33,147 |
| 2024-07-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-06-28 | 3.450 | 3.450 | 3.300 | 3.450 | 3.450 | 180,000 |
| 2024-06-27 | 3.350 | 3.544 | 3.000 | 3.350 | 3.350 | 60,777 |
| 2024-06-26 | 3.450 | 3.450 | 3.200 | 3.450 | 3.450 | 1,067 |
| 2024-06-25 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 16,000 |
| 2024-06-24 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 14,269 |
| 2024-06-21 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 9,214 |
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.