Shares Magazine
1,400.00p+0.00 (+0.00%)15 Jul 2025, 16:35
Keller Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1390.00p | 1408.00p | 1390.00p | 1400.00p | 138,398 |
| Jul 11, 2025 | 1430.00p | 1430.00p | 1380.00p | 1402.00p | 89,886 |
| Jul 10, 2025 | 1390.00p | 1416.00p | 1390.00p | 1408.00p | 132,897 |
| Jul 9, 2025 | 1442.00p | 1442.00p | 1376.00p | 1390.00p | 144,373 |
| Jul 8, 2025 | 1438.00p | 1438.00p | 1366.00p | 1382.00p | 223,073 |
| Jul 7, 2025 | 1386.00p | 1392.00p | 1366.00p | 1382.00p | 85,106 |
| Jul 4, 2025 | 1460.00p | 1460.00p | 1376.00p | 1386.00p | 121,245 |
| Jul 3, 2025 | 1380.00p | 1406.00p | 1354.00p | 1404.00p | 378,298 |
| Jul 2, 2025 | 1460.00p | 1468.00p | 1424.00p | 1434.00p | 102,807 |
| Jul 1, 2025 | 1470.00p | 1474.00p | 1438.00p | 1456.00p | 130,555 |
| Jun 30, 2025 | 1452.00p | 1486.00p | 1448.00p | 1462.00p | 124,600 |
| Jun 27, 2025 | 1524.00p | 1524.00p | 1420.00p | 1466.00p | 129,207 |
| Jun 26, 2025 | 1430.00p | 1466.00p | 1424.00p | 1458.00p | 200,277 |
| Jun 25, 2025 | 1450.00p | 1482.00p | 1418.00p | 1432.00p | 207,678 |
| Jun 24, 2025 | 1480.00p | 1492.00p | 1450.00p | 1478.00p | 172,061 |
| Jun 23, 2025 | 1460.00p | 1484.00p | 1454.00p | 1482.00p | 280,494 |
| Jun 20, 2025 | 1456.00p | 1491.72p | 1438.00p | 1462.00p | 479,349 |
| Jun 19, 2025 | 1532.00p | 1532.00p | 1450.00p | 1452.00p | 152,570 |
| Jun 18, 2025 | 1494.00p | 1536.00p | 1478.00p | 1496.00p | 87,228 |
| Jun 17, 2025 | 1538.00p | 1538.00p | 1462.00p | 1494.00p | 197,241 |
| Jun 16, 2025 | 1526.00p | 1544.00p | 1521.90p | 1530.00p | 57,043 |
| Jun 13, 2025 | 1552.00p | 1552.00p | 1520.00p | 1526.00p | 90,094 |
| Jun 12, 2025 | 1500.00p | 1550.00p | 1494.00p | 1546.00p | 259,932 |
| Jun 11, 2025 | 1536.00p | 1536.00p | 1498.00p | 1514.00p | 207,237 |
| Jun 10, 2025 | 1502.00p | 1538.00p | 1502.00p | 1516.00p | 143,074 |
| Jun 9, 2025 | 1512.00p | 1518.00p | 1500.00p | 1512.00p | 149,628 |
| Jun 6, 2025 | 1524.00p | 1532.00p | 1508.00p | 1508.00p | 74,975 |
| Jun 5, 2025 | 1546.00p | 1556.00p | 1515.44p | 1526.00p | 117,614 |
| Jun 4, 2025 | 1524.00p | 1552.00p | 1502.00p | 1542.00p | 109,161 |
| Jun 3, 2025 | 1570.00p | 1570.00p | 1519.53p | 1530.00p | 113,514 |
| Jun 2, 2025 | 1502.00p | 1548.00p | 1502.00p | 1540.00p | 88,502 |
| May 30, 2025 | 1544.00p | 1566.00p | 1534.00p | 1538.00p | 239,288 |
| May 29, 2025 | 1560.00p | 1606.00p | 1544.00p | 1548.00p | 141,758 |
| May 28, 2025 | 1620.00p | 1620.00p | 1568.00p | 1578.00p | 74,360 |
| May 27, 2025 | 1588.00p | 1606.00p | 1579.00p | 1594.00p | 1,347,812 |
| May 23, 2025 | 1572.00p | 1588.00p | 1542.00p | 1572.00p | 394,011 |
| May 22, 2025 | 1590.00p | 1590.00p | 1544.00p | 1574.00p | 306,575 |
| May 21, 2025 | 1580.00p | 1590.00p | 1570.00p | 1588.00p | 515,152 |
| May 20, 2025 | 1554.00p | 1587.34p | 1544.00p | 1580.00p | 1,053,770 |
| May 19, 2025 | 1556.00p | 1567.02p | 1530.00p | 1546.00p | 362,686 |
| May 16, 2025 | 1546.00p | 1564.00p | 1534.82p | 1564.00p | 502,180 |
| May 15, 2025 | 1548.00p | 1578.00p | 1534.00p | 1550.00p | 475,506 |
| May 14, 2025 | 1550.00p | 1588.00p | 1520.00p | 1546.00p | 196,666 |
| May 13, 2025 | 1512.00p | 1544.00p | 1504.00p | 1544.00p | 365,769 |
| May 12, 2025 | 1500.00p | 1510.00p | 1482.00p | 1510.00p | 332,350 |
| May 9, 2025 | 1538.00p | 1538.00p | 1476.00p | 1492.00p | 244,523 |
| May 8, 2025 | 1510.00p | 1526.00p | 1492.00p | 1522.00p | 1,405,388 |
| May 7, 2025 | 1502.00p | 1502.00p | 1478.00p | 1494.00p | 409,789 |
| May 6, 2025 | 1454.00p | 1496.00p | 1446.00p | 1492.00p | 910,054 |
| May 2, 2025 | 1450.00p | 1460.00p | 1433.54p | 1448.00p | 577,827 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Bytes Technology Group PLC | 329.60 | 2.74 |
| Trainline PLC | 285.80 | 2.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.28 | -5.68 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| Wizz Air Holdings PLC | 1,019.00 | -3.14 |