Shares Magazine
223.00p+2.00 (+0.91%)17 Mar 2025, 16:39
Keystone Positive Change Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 17, 2025 | 221.00p | 225.00p | 218.00p | 223.00p | 35,116 |
| Mar 14, 2025 | 221.00p | 224.00p | 217.80p | 221.00p | 14,828 |
| Mar 13, 2025 | 219.00p | 221.00p | 215.00p | 220.00p | 57,149 |
| Mar 12, 2025 | 223.00p | 227.23p | 223.00p | 224.00p | 193,422 |
| Mar 11, 2025 | 224.78p | 228.25p | 224.00p | 227.00p | 95,191 |
| Mar 10, 2025 | 230.00p | 232.28p | 228.00p | 230.00p | 164,550 |
| Mar 7, 2025 | 233.00p | 233.31p | 233.00p | 233.00p | 3,210 |
| Mar 6, 2025 | 233.00p | 238.00p | 233.00p | 235.00p | 40,361 |
| Mar 5, 2025 | 236.00p | 240.91p | 236.00p | 236.50p | 145,066 |
| Mar 4, 2025 | 242.00p | 242.43p | 236.00p | 236.00p | 75,291 |
| Mar 3, 2025 | 247.00p | 248.84p | 246.00p | 246.00p | 7,936 |
| Feb 28, 2025 | 252.00p | 252.00p | 247.00p | 247.00p | 123,464 |
| Feb 27, 2025 | 253.00p | 255.36p | 251.00p | 252.50p | 189,216 |
| Feb 26, 2025 | 254.00p | 255.00p | 252.00p | 252.00p | 140,178 |
| Feb 25, 2025 | 255.00p | 255.65p | 252.64p | 252.00p | 10,435 |
| Feb 24, 2025 | 262.00p | 266.00p | 256.65p | 258.00p | 29,167 |
| Feb 21, 2025 | 262.00p | 264.94p | 261.00p | 261.00p | 77,568 |
| Feb 20, 2025 | 264.00p | 265.26p | 261.00p | 262.00p | 177,283 |
| Feb 19, 2025 | 264.00p | 266.00p | 263.00p | 264.00p | 190,526 |
| Feb 18, 2025 | 260.00p | 265.00p | 260.00p | 264.00p | 118,552 |
| Feb 17, 2025 | 264.00p | 265.00p | 260.00p | 264.00p | 84,365 |
| Feb 14, 2025 | 263.00p | 263.00p | 260.48p | 262.00p | 92,111 |
| Feb 13, 2025 | 260.00p | 263.00p | 260.00p | 263.00p | 72,510 |
| Feb 12, 2025 | 263.00p | 263.00p | 258.00p | 259.50p | 55,167 |
| Feb 11, 2025 | 264.00p | 264.00p | 261.05p | 263.00p | 47,220 |
| Feb 10, 2025 | 255.24p | 263.00p | 255.00p | 262.00p | 201,373 |
| Feb 7, 2025 | 259.00p | 259.00p | 257.00p | 257.50p | 34,412 |
| Feb 6, 2025 | 258.00p | 260.00p | 256.38p | 258.00p | 98,129 |
| Feb 5, 2025 | 257.00p | 257.10p | 255.00p | 257.00p | 25,395 |
| Feb 4, 2025 | 257.00p | 257.00p | 255.70p | 257.00p | 109,620 |
| Feb 3, 2025 | 252.00p | 256.00p | 247.00p | 254.00p | 162,207 |
| Jan 31, 2025 | 255.00p | 255.37p | 253.70p | 255.00p | 47,434 |
| Jan 30, 2025 | 251.00p | 254.00p | 251.00p | 253.00p | 100,973 |
| Jan 29, 2025 | 252.00p | 253.25p | 250.00p | 251.50p | 18,929 |
| Jan 28, 2025 | 245.00p | 251.00p | 244.00p | 250.50p | 235,410 |
| Jan 27, 2025 | 249.00p | 251.00p | 241.33p | 246.00p | 477,033 |
| Jan 24, 2025 | 251.00p | 251.00p | 248.00p | 250.50p | 86,545 |
| Jan 23, 2025 | 247.00p | 251.58p | 246.70p | 251.00p | 98,320 |
| Jan 22, 2025 | 245.00p | 251.00p | 243.47p | 249.00p | 112,895 |
| Jan 21, 2025 | 242.00p | 245.00p | 242.00p | 245.00p | 317,016 |
| Jan 20, 2025 | 244.00p | 245.37p | 243.68p | 244.00p | 133,799 |
| Jan 17, 2025 | 246.00p | 246.00p | 243.00p | 244.50p | 114,527 |
| Jan 16, 2025 | 245.00p | 246.00p | 243.04p | 245.00p | 346,000 |
| Jan 15, 2025 | 243.00p | 247.34p | 241.11p | 246.50p | 339,581 |
| Jan 14, 2025 | 245.00p | 246.00p | 241.60p | 245.00p | 366,954 |
| Jan 13, 2025 | 244.00p | 250.66p | 242.80p | 243.50p | 196,662 |
| Jan 10, 2025 | 249.00p | 250.00p | 244.25p | 247.00p | 337,541 |
| Jan 9, 2025 | 248.00p | 249.00p | 244.73p | 248.00p | 3,791,405 |
| Jan 8, 2025 | 250.00p | 254.00p | 246.00p | 247.00p | 462,095 |
| Jan 7, 2025 | 254.00p | 254.00p | 249.00p | 251.00p | 1,001,383 |
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 |
|---|---|---|
| Ocado Group PLC | 290.50 | 16.29 |
| Ithaca Energy PLC | 152.90 | 7.52 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.29 | 6.33 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 601.50 | -7.25 |
| Future PLC | 810.00 | -3.74 |
| THG PLC | 34.82 | -2.95 |
| Asos PLC | 295.64 | -2.94 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |