1. Share Prices

  2. Keystone Positive Change Investment Trust PLC (KPC)

226.22p+1.22 (+0.54%)02 Oct 2024, 09:49
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
Oct 1, 2024229.00p231.00p225.00p225.00p78,083
Sep 30, 2024235.00p235.33p225.00p231.00p194,973
Sep 27, 2024226.00p231.00p224.00p231.00p79,224
Sep 26, 2024234.00p234.00p227.00p227.00p38,538
Sep 25, 2024230.00p233.00p228.42p229.00p36,244
Sep 24, 2024225.00p231.83p225.00p231.00p75,150
Sep 23, 2024225.00p228.00p225.00p227.00p128,279
Sep 20, 2024226.00p229.00p226.00p226.00p95,845
Sep 19, 2024224.00p234.00p223.12p234.00p67,709
Sep 18, 2024224.00p225.00p221.00p224.00p99,745
Sep 17, 2024220.00p226.00p220.00p224.00p155,550
Sep 16, 2024223.00p225.00p223.00p223.00p122,443
Sep 13, 2024220.00p228.00p220.00p227.00p35,423
Sep 12, 2024225.00p225.00p220.00p224.50p115,214
Sep 11, 2024222.00p222.80p220.59p222.00p76,134
Sep 10, 2024219.00p225.16p216.60p225.50p288,662
Sep 9, 2024215.00p224.91p215.00p222.50p314,916
Sep 6, 2024214.00p218.05p212.00p215.00p211,686
Sep 5, 2024217.00p219.00p214.33p218.00p72,214
Sep 4, 2024220.00p220.00p212.39p219.00p159,391
Sep 3, 2024222.00p222.33p220.60p221.00p185,633
Sep 2, 2024223.00p225.50p221.00p221.50p51,986
Aug 30, 2024224.00p226.00p219.66p224.00p169,080
Aug 29, 2024222.00p225.00p221.00p225.00p48,263
Aug 28, 2024222.00p223.00p221.00p222.00p186,173
Aug 27, 2024221.00p226.51p219.00p219.00p81,437
Aug 23, 2024223.00p225.07p222.00p224.50p40,198
Aug 22, 2024226.00p228.10p225.00p225.00p91,892
Aug 21, 2024224.00p228.10p224.00p224.00p59,178
Aug 20, 2024225.00p231.00p225.00p225.00p115,871
Aug 19, 2024224.00p226.89p224.00p226.50p50,467
Aug 16, 2024224.00p227.00p222.00p224.00p81,432
Aug 15, 2024219.00p224.89p217.76p224.00p117,923
Aug 14, 2024219.00p220.00p216.00p220.00p64,894
Aug 13, 2024218.00p219.00p213.78p219.00p74,325
Aug 12, 2024214.00p218.00p213.50p218.00p55,736
Aug 9, 2024216.00p218.20p213.00p217.00p11,783
Aug 8, 2024208.00p216.00p208.00p215.00p46,038
Aug 7, 2024212.00p215.00p209.76p214.00p70,263
Aug 6, 2024205.00p209.00p204.00p207.00p58,252
Aug 5, 2024198.50p204.00p195.81p204.00p168,552
Aug 2, 2024213.00p217.56p207.00p208.00p70,245
Aug 1, 2024220.00p221.00p218.00p219.00p173,739
Jul 31, 2024216.00p222.00p216.00p222.00p221,185
Jul 30, 2024218.00p219.00p215.05p216.00p45,565
Jul 29, 2024218.00p219.78p216.45p219.00p39,071
Jul 26, 2024214.00p219.00p213.51p216.50p117,216
Jul 25, 2024218.00p220.00p214.00p217.00p100,855
Jul 24, 2024221.00p223.67p219.00p219.00p92,595
Jul 23, 2024222.00p226.01p222.00p225.00p78,293
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC237.506.26
Ithaca Energy PLC112.714.75
Sdcl Energy Efficiency Income Trust PLC65.004.00
Prudential PLC716.003.53
Harbour Energy PLC280.613.43
W.A.G Payment Solutions PLC83.003.23

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,294.00-5.34
Aston Martin Lagonda Global Holdings PLC111.60-4.78
Jd Sports Fashion PLC142.35-4.78
Ocado Group PLC378.40-4.01
Derwent London PLC2,356.00-3.05
Marshalls PLC316.50-2.77