1. Share Prices

  2. Keller Group PLC (KLR)

1,358.00p+18.00 (+1.34%)14 Feb 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Keller Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 20251332.00p1380.00p1332.00p1358.00p81,447
Feb 13, 20251378.00p1378.00p1334.00p1340.00p90,785
Feb 12, 20251328.00p1380.00p1328.00p1344.00p62,481
Feb 11, 20251374.00p1380.00p1358.00p1360.00p34,192
Feb 10, 20251384.00p1396.68p1372.00p1374.00p46,713
Feb 7, 20251346.00p1400.00p1346.00p1360.00p81,673
Feb 6, 20251354.00p1392.00p1348.00p1392.00p138,754
Feb 5, 20251390.00p1390.00p1340.00p1348.00p212,297
Feb 4, 20251350.00p1366.00p1340.00p1350.00p89,798
Feb 3, 20251332.00p1366.00p1332.00p1366.00p89,504
Jan 31, 20251368.00p1374.00p1346.00p1374.00p318,392
Jan 30, 20251320.00p1370.00p1320.00p1356.00p98,215
Jan 29, 20251394.00p1394.00p1338.00p1338.00p87,369
Jan 28, 20251344.00p1374.00p1338.00p1354.00p137,425
Jan 27, 20251364.00p1404.00p1340.00p1340.00p97,669
Jan 24, 20251380.00p1382.00p1356.00p1370.00p61,828
Jan 23, 20251392.00p1412.00p1362.00p1378.00p70,634
Jan 22, 20251380.00p1396.00p1372.00p1384.00p75,926
Jan 21, 20251364.00p1380.00p1337.00p1380.00p152,583
Jan 20, 20251370.00p1406.00p1356.00p1362.00p647,028
Jan 17, 20251350.00p1400.00p1350.00p1372.00p83,761
Jan 16, 20251390.00p1390.00p1352.00p1386.00p127,542
Jan 15, 20251342.00p1370.00p1328.00p1368.00p216,792
Jan 14, 20251362.00p1362.00p1314.00p1318.00p368,373
Jan 13, 20251330.00p1334.00p1294.11p1328.00p152,572
Jan 10, 20251382.00p1382.00p1322.00p1332.00p107,304
Jan 9, 20251358.00p1368.00p1334.72p1354.00p276,326
Jan 8, 20251382.00p1394.00p1340.00p1360.00p177,139
Jan 7, 20251436.00p1436.04p1380.00p1382.00p151,240
Jan 6, 20251430.00p1458.00p1419.28p1436.00p75,169
Jan 3, 20251450.00p1456.00p1430.00p1450.00p27,691
Jan 2, 20251470.00p1470.00p1440.00p1448.00p41,922
Dec 31, 20241424.00p1452.00p1420.00p1450.00p22,462
Dec 30, 20241438.00p1454.00p1416.00p1426.00p30,816
Dec 27, 20241480.00p1480.00p1437.66p1450.00p61,646
Dec 24, 20241468.00p1480.00p1444.00p1480.00p22,298
Dec 23, 20241420.00p1440.00p1416.01p1440.00p55,325
Dec 20, 20241420.00p1432.00p1396.42p1432.00p442,273
Dec 19, 20241434.00p1444.00p1420.00p1426.00p276,198
Dec 18, 20241466.00p1474.00p1447.85p1454.00p93,599
Dec 17, 20241514.00p1519.90p1452.00p1460.00p103,867
Dec 16, 20241562.00p1562.00p1512.84p1526.00p54,514
Dec 13, 20241504.00p1528.00p1500.00p1522.00p90,366
Dec 12, 20241500.00p1550.00p1500.00p1504.00p67,252
Dec 11, 20241546.00p1546.00p1518.00p1530.00p152,751
Dec 10, 20241560.00p1560.00p1528.00p1544.00p59,919
Dec 9, 20241538.00p1550.00p1520.00p1540.00p352,304
Dec 6, 20241500.00p1550.30p1500.00p1534.00p82,343
Dec 5, 20241544.00p1558.00p1518.00p1540.00p62,772
Dec 4, 20241538.00p1564.00p1514.00p1548.00p96,156
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.