1. Share Prices

  2. Keller Group PLC (KLR)

1,606.00p-4.00 (-0.25%)11 Dec 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
Dec 11, 20251620.00p1630.00p1594.00p1606.00p84,802
Dec 10, 20251628.00p1650.00p1598.00p1610.00p109,424
Dec 9, 20251632.00p1656.00p1602.00p1628.00p231,722
Dec 8, 20251638.00p1652.00p1610.00p1638.00p232,889
Dec 5, 20251644.00p1666.00p1632.00p1632.00p152,723
Dec 4, 20251634.00p1648.00p1620.00p1636.00p235,896
Dec 3, 20251538.00p1636.00p1538.00p1632.00p100,150
Dec 2, 20251634.00p1640.00p1606.60p1616.00p65,312
Dec 1, 20251624.00p1626.00p1592.00p1622.00p115,537
Nov 28, 20251610.00p1634.00p1570.00p1624.00p41,609
Nov 27, 20251606.00p1610.00p1590.00p1606.00p37,561
Nov 26, 20251598.00p1598.00p1570.00p1596.00p46,321
Nov 25, 20251542.00p1588.00p1532.00p1572.00p55,590
Nov 24, 20251520.00p1546.00p1516.00p1546.00p140,833
Nov 21, 20251532.00p1532.00p1496.00p1520.00p73,842
Nov 20, 20251544.00p1592.00p1523.75p1530.00p117,424
Nov 19, 20251490.00p1548.00p1490.00p1534.00p72,787
Nov 18, 20251600.00p1600.00p1504.00p1526.00p97,155
Nov 17, 20251558.00p1574.00p1536.04p1544.00p122,349
Nov 14, 20251530.00p1554.00p1508.00p1544.00p126,441
Nov 13, 20251440.00p1580.00p1440.00p1544.00p339,081
Nov 12, 20251540.00p1540.00p1462.00p1486.00p106,366
Nov 11, 20251492.00p1492.00p1463.80p1474.00p117,532
Nov 10, 20251404.00p1496.00p1404.00p1480.00p234,829
Nov 7, 20251528.00p1538.00p1464.00p1466.00p263,300
Nov 6, 20251550.00p1570.00p1520.00p1520.00p130,492
Nov 5, 20251586.00p1586.00p1540.00p1568.00p101,679
Nov 4, 20251576.00p1588.00p1548.00p1556.00p94,334
Nov 3, 20251586.00p1598.00p1569.26p1586.00p79,481
Oct 31, 20251578.00p1596.00p1566.00p1588.00p92,049
Oct 30, 20251600.00p1600.00p1576.00p1580.00p126,683
Oct 29, 20251590.00p1624.00p1590.00p1600.00p53,786
Oct 28, 20251610.00p1620.00p1602.00p1618.00p66,500
Oct 27, 20251580.00p1626.00p1568.00p1618.00p116,262
Oct 24, 20251612.00p1634.00p1590.00p1606.00p116,503
Oct 23, 20251562.00p1612.00p1550.00p1604.00p208,227
Oct 22, 20251534.00p1574.00p1518.00p1556.00p157,015
Oct 21, 20251540.00p1540.00p1516.00p1528.00p96,774
Oct 20, 20251512.00p1534.00p1482.00p1522.00p60,561
Oct 17, 20251508.00p1516.00p1500.00p1500.00p87,921
Oct 16, 20251550.00p1560.00p1524.00p1526.00p94,692
Oct 15, 20251556.00p1566.00p1549.32p1550.00p79,022
Oct 14, 20251546.00p1588.00p1544.00p1552.00p110,267
Oct 13, 20251520.00p1570.00p1520.00p1564.00p159,128
Oct 10, 20251570.00p1572.00p1530.00p1530.00p98,622
Oct 9, 20251590.00p1590.00p1530.00p1566.00p90,947
Oct 8, 20251566.00p1566.00p1524.00p1542.00p68,194
Oct 7, 20251524.00p1548.00p1520.00p1528.00p137,922
Oct 6, 20251528.00p1530.00p1504.00p1528.00p76,511
Oct 3, 20251512.00p1536.00p1500.00p1532.00p115,555
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.