1,448.00p+8.00 (+0.56%)02 May 2025, 17:15
Keller Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 1450.00p | 1460.00p | 1433.54p | 1448.00p | 577,827 |
May 1, 2025 | 1430.00p | 1476.00p | 1420.00p | 1440.00p | 676,161 |
Apr 30, 2025 | 1420.00p | 1432.00p | 1390.00p | 1420.00p | 1,454,220 |
Apr 29, 2025 | 1424.00p | 1428.00p | 1408.00p | 1408.00p | 327,083 |
Apr 28, 2025 | 1374.00p | 1430.00p | 1366.00p | 1418.00p | 956,517 |
Apr 25, 2025 | 1380.00p | 1386.00p | 1360.00p | 1368.00p | 512,214 |
Apr 24, 2025 | 1374.00p | 1398.00p | 1364.00p | 1364.00p | 755,113 |
Apr 23, 2025 | 1402.00p | 1412.00p | 1380.00p | 1380.00p | 268,186 |
Apr 22, 2025 | 1412.00p | 1414.00p | 1386.00p | 1386.00p | 600,828 |
Apr 17, 2025 | 1432.00p | 1434.00p | 1396.00p | 1412.00p | 103,860 |
Apr 16, 2025 | 1398.00p | 1432.00p | 1394.00p | 1428.00p | 100,336 |
Apr 15, 2025 | 1400.00p | 1422.00p | 1388.00p | 1418.00p | 89,270 |
Apr 14, 2025 | 1370.00p | 1402.00p | 1370.00p | 1394.00p | 86,650 |
Apr 11, 2025 | 1392.00p | 1392.00p | 1340.00p | 1362.00p | 98,928 |
Apr 10, 2025 | 1370.00p | 1384.00p | 1350.00p | 1368.00p | 205,052 |
Apr 9, 2025 | 1252.00p | 1318.00p | 1252.00p | 1302.00p | 164,541 |
Apr 8, 2025 | 1240.00p | 1318.00p | 1240.00p | 1300.00p | 136,657 |
Apr 7, 2025 | 1250.00p | 1302.00p | 1222.00p | 1240.00p | 308,134 |
Apr 4, 2025 | 1370.00p | 1393.55p | 1293.24p | 1302.00p | 173,796 |
Apr 3, 2025 | 1414.00p | 1432.00p | 1390.00p | 1390.00p | 122,815 |
Apr 2, 2025 | 1406.00p | 1428.00p | 1384.00p | 1428.00p | 69,112 |
Apr 1, 2025 | 1380.00p | 1408.00p | 1367.99p | 1404.00p | 202,627 |
Mar 31, 2025 | 1360.00p | 1420.00p | 1348.32p | 1376.00p | 190,812 |
Mar 28, 2025 | 1388.00p | 1410.00p | 1372.00p | 1380.00p | 57,844 |
Mar 27, 2025 | 1446.00p | 1446.00p | 1392.00p | 1402.00p | 91,768 |
Mar 26, 2025 | 1418.00p | 1426.00p | 1384.00p | 1424.00p | 126,988 |
Mar 25, 2025 | 1330.00p | 1394.00p | 1330.00p | 1378.00p | 85,883 |
Mar 24, 2025 | 1374.00p | 1380.32p | 1356.00p | 1366.00p | 67,946 |
Mar 21, 2025 | 1376.00p | 1384.00p | 1354.00p | 1368.00p | 255,049 |
Mar 20, 2025 | 1404.00p | 1404.00p | 1362.00p | 1380.00p | 141,948 |
Mar 19, 2025 | 1380.00p | 1380.00p | 1360.00p | 1374.00p | 62,209 |
Mar 18, 2025 | 1404.00p | 1416.00p | 1362.00p | 1380.00p | 81,775 |
Mar 17, 2025 | 1414.00p | 1422.00p | 1386.00p | 1392.00p | 127,798 |
Mar 14, 2025 | 1390.00p | 1416.00p | 1382.93p | 1408.00p | 155,538 |
Mar 13, 2025 | 1352.00p | 1386.00p | 1344.00p | 1382.00p | 336,113 |
Mar 12, 2025 | 1360.00p | 1382.00p | 1348.00p | 1354.00p | 267,560 |
Mar 11, 2025 | 1350.00p | 1388.00p | 1342.00p | 1356.00p | 357,428 |
Mar 10, 2025 | 1364.00p | 1374.00p | 1336.00p | 1344.00p | 421,117 |
Mar 7, 2025 | 1410.00p | 1410.00p | 1332.00p | 1368.00p | 145,343 |
Mar 6, 2025 | 1332.00p | 1386.00p | 1320.00p | 1374.00p | 237,185 |
Mar 5, 2025 | 1400.00p | 1444.00p | 1344.00p | 1348.00p | 196,621 |
Mar 4, 2025 | 1472.00p | 1577.27p | 1379.44p | 1384.00p | 231,179 |
Mar 3, 2025 | 1302.00p | 1328.00p | 1279.44p | 1288.00p | 359,298 |
Feb 28, 2025 | 1300.00p | 1319.16p | 1292.00p | 1302.00p | 483,184 |
Feb 27, 2025 | 1352.00p | 1352.00p | 1301.44p | 1314.00p | 51,532 |
Feb 26, 2025 | 1332.00p | 1372.00p | 1332.00p | 1352.00p | 58,712 |
Feb 25, 2025 | 1372.00p | 1372.00p | 1340.00p | 1348.00p | 60,198 |
Feb 24, 2025 | 1332.00p | 1362.00p | 1332.00p | 1338.00p | 65,748 |
Feb 21, 2025 | 1332.00p | 1374.00p | 1332.00p | 1348.00p | 64,087 |
Feb 20, 2025 | 1332.00p | 1364.00p | 1332.00p | 1342.00p | 57,817 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.