1. Share Prices

  2. Keller Group PLC (KLR)

1,598.00p-2.00 (-0.13%)19 Aug 2024, 13:56
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
Aug 16, 20241636.00p1636.00p1588.00p1600.00p139,347
Aug 15, 20241600.00p1614.00p1592.00p1604.00p171,176
Aug 14, 20241592.00p1618.00p1566.00p1618.00p237,968
Aug 13, 20241600.00p1608.73p1572.00p1590.00p197,774
Aug 12, 20241592.00p1598.90p1560.00p1594.00p170,149
Aug 9, 20241594.00p1602.00p1560.00p1580.00p173,199
Aug 8, 20241566.00p1608.00p1558.61p1582.00p172,943
Aug 7, 20241548.00p1614.00p1512.00p1584.00p246,094
Aug 6, 20241540.00p1594.00p1486.00p1538.00p390,316
Aug 5, 20241368.00p1388.00p1310.90p1378.00p182,503
Aug 2, 20241450.00p1458.00p1404.00p1414.00p129,997
Aug 1, 20241494.00p1510.00p1444.00p1458.00p95,706
Jul 31, 20241452.00p1490.00p1450.00p1490.00p218,783
Jul 30, 20241450.00p1470.00p1400.00p1450.00p282,177
Jul 29, 20241496.00p1502.00p1444.00p1444.00p101,210
Jul 26, 20241438.00p1510.00p1438.00p1492.00p91,540
Jul 25, 20241490.00p1490.00p1412.00p1440.00p239,389
Jul 24, 20241480.00p1485.16p1448.00p1448.00p242,581
Jul 23, 20241488.00p1490.00p1464.00p1484.00p487,300
Jul 22, 20241500.00p1500.00p1472.00p1490.00p543,218
Jul 19, 20241466.00p1502.00p1462.00p1482.00p329,129
Jul 18, 20241442.00p1480.02p1436.00p1462.00p189,643
Jul 17, 20241436.00p1460.00p1432.00p1436.00p237,263
Jul 16, 20241402.00p1444.00p1396.00p1440.00p380,717
Jul 15, 20241396.00p1426.00p1390.00p1412.00p290,532
Jul 12, 20241376.00p1410.00p1364.00p1398.00p205,801
Jul 11, 20241346.00p1370.00p1330.00p1370.00p110,283
Jul 10, 20241310.00p1346.00p1310.00p1346.00p100,264
Jul 9, 20241360.00p1360.00p1314.00p1314.00p227,751
Jul 8, 20241314.00p1356.00p1314.00p1340.00p114,206
Jul 5, 20241278.00p1348.00p1278.00p1338.00p544,063
Jul 4, 20241290.00p1300.00p1275.00p1300.00p187,133
Jul 3, 20241286.00p1286.00p1260.00p1278.00p81,329
Jul 2, 20241272.00p1282.00p1246.00p1268.00p120,536
Jul 1, 20241224.00p1258.00p1220.00p1248.00p367,478
Jun 28, 20241246.00p1259.99p1226.00p1228.00p84,810
Jun 27, 20241240.00p1258.00p1217.10p1254.00p75,021
Jun 26, 20241254.00p1254.00p1208.30p1224.00p139,289
Jun 25, 20241250.00p1256.61p1224.00p1224.00p110,255
Jun 24, 20241276.00p1284.00p1248.00p1250.00p67,354
Jun 21, 20241284.00p1285.39p1268.00p1280.00p315,144
Jun 20, 20241266.00p1287.60p1256.00p1282.00p168,642
Jun 19, 20241252.00p1272.00p1246.00p1272.00p96,972
Jun 18, 20241258.00p1258.00p1228.00p1256.00p105,946
Jun 17, 20241200.00p1234.00p1200.00p1234.00p68,177
Jun 14, 20241242.00p1242.00p1190.00p1208.00p95,626
Jun 13, 20241242.00p1254.00p1208.60p1218.00p86,911
Jun 12, 20241244.00p1244.00p1208.00p1242.00p152,956
Jun 11, 20241208.00p1250.00p1206.00p1210.00p69,227
Jun 10, 20241260.00p1274.00p1224.00p1232.00p59,480
123456
Showing 1 to 50 of 252

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:
15 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC48.145.69
Plus500 LTD2,548.004.77
Aston Martin Lagonda Global Holdings PLC147.603.14
Jd Sports Fashion PLC130.302.72
Redrow PLC780.002.56
Bodycote PLC660.002.48