1. Share Prices

  2. Keystone Positive Change Investment Trust PLC (KPC)

254.70p+1.70 (+0.67%)31 Jan 2025, 09:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Keystone Positive Change Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 30, 2025251.00p254.00p251.00p253.00p100,973
Jan 29, 2025252.00p253.25p250.00p251.50p18,929
Jan 28, 2025245.00p251.00p244.00p250.50p235,410
Jan 27, 2025249.00p251.00p241.33p246.00p477,033
Jan 24, 2025251.00p251.00p248.00p250.50p86,545
Jan 23, 2025247.00p251.58p246.70p251.00p98,320
Jan 22, 2025245.00p251.00p243.47p249.00p112,895
Jan 21, 2025242.00p245.00p242.00p245.00p317,016
Jan 20, 2025244.00p245.37p243.68p244.00p133,799
Jan 17, 2025246.00p246.00p243.00p244.50p114,527
Jan 16, 2025245.00p246.00p243.04p245.00p346,000
Jan 15, 2025243.00p247.34p241.11p246.50p339,581
Jan 14, 2025245.00p246.00p241.60p245.00p366,954
Jan 13, 2025244.00p250.66p242.80p243.50p196,662
Jan 10, 2025249.00p250.00p244.25p247.00p337,541
Jan 9, 2025248.00p249.00p244.73p248.00p3,791,405
Jan 8, 2025250.00p254.00p246.00p247.00p462,095
Jan 7, 2025254.00p254.00p249.00p251.00p1,001,383
Jan 6, 2025252.00p256.00p249.00p255.00p952,834
Jan 3, 2025245.00p252.00p245.00p252.00p229,957
Jan 2, 2025246.00p250.00p246.00p250.00p54,601
Dec 31, 2024246.00p246.55p242.00p246.00p50,132
Dec 30, 2024248.00p248.25p244.21p246.50p81,391
Dec 27, 2024251.00p251.00p247.00p250.00p59,982
Dec 24, 2024248.00p249.69p244.00p248.00p69,301
Dec 23, 2024246.00p249.48p242.00p247.00p358,755
Dec 20, 2024241.00p245.00p240.68p245.00p164,435
Dec 19, 2024244.00p246.00p243.00p246.00p228,075
Dec 18, 2024253.00p254.00p247.00p252.00p785,947
Dec 17, 2024255.00p255.00p251.50p253.50p153,824
Dec 16, 2024248.00p254.00p248.00p254.00p383,450
Dec 13, 2024250.00p254.00p248.46p254.00p57,921
Dec 12, 2024253.00p254.32p250.33p252.00p976,544
Dec 11, 2024252.00p257.00p251.00p253.00p78,823
Dec 10, 2024255.00p258.22p253.90p254.00p229,716
Dec 9, 2024252.00p258.00p252.00p258.00p276,561
Dec 6, 2024252.00p258.00p252.00p255.50p111,424
Dec 5, 2024256.00p258.00p251.00p258.00p39,600
Dec 4, 2024252.00p256.66p249.47p255.00p175,457
Dec 3, 2024252.00p255.00p249.20p253.50p176,650
Dec 2, 2024251.00p257.00p248.00p248.00p17,218
Nov 29, 2024251.00p251.75p248.00p249.00p552,159
Nov 28, 2024252.00p252.00p247.00p247.00p47,150
Nov 27, 2024253.00p253.00p249.00p253.00p341,749
Nov 26, 2024249.00p253.00p249.00p253.00p160,500
Nov 25, 2024248.00p250.01p244.25p250.00p86,150
Nov 22, 2024242.00p247.00p239.31p246.00p63,008
Nov 21, 2024239.00p243.00p235.30p243.00p62,938
Nov 20, 2024240.00p241.00p237.68p238.50p202,701
Nov 19, 2024238.00p239.00p236.00p239.00p46,193
123456
Showing 1 to 50 of 254

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,080.2911.54
Bridgepoint Group PLC377.805.12
Paragon Banking Group PLC795.003.79
Osb Group PLC417.803.52
Pennon Group PLC601.003.35
Moonpig Group PLC225.503.20

Fallers

CompanyPrice% Chg
Syncona Limited94.73-2.24
Investec PLC518.00-1.61
Smith (Ds) PLC579.00-1.61
Future PLC912.00-1.57
Sainsbury (J) PLC254.20-1.55
Hochschild Mining PLC177.20-1.45