UK markets close in 3 hours 11 minutes

KeyCorp (0JQR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.80+0.03 (+0.23%)
As of 07:14PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.0014.8014.8048
23 Apr 202414.6514.7914.4114.7714.771,940
22 Apr 202414.5514.7414.4914.7414.743,447
19 Apr 202414.3514.7614.3314.6214.622,546
18 Apr 202414.2114.7714.2114.2414.242,693
17 Apr 202414.3514.4714.1814.4714.473,336
16 Apr 202414.1514.2914.1014.1314.133,224
15 Apr 202414.8214.9914.3514.4414.4411,622
12 Apr 202414.5514.5714.4914.5314.531,530
11 Apr 202414.8414.8414.3414.7414.743,398
10 Apr 202415.1415.1414.7314.9014.902,072
09 Apr 202415.5015.5015.2915.3515.35183
08 Apr 202415.1715.4615.1415.4615.462,529
05 Apr 202414.9615.1814.9015.0415.0415,944
04 Apr 202415.5615.5815.4015.4115.419,917
03 Apr 202415.2415.4415.2315.3215.32708
02 Apr 202415.2115.4715.2115.2415.24827
28 Mar 202415.8015.8015.6615.7815.784,052
27 Mar 202415.3315.4415.1815.4115.411,207
26 Mar 202415.2215.2615.0215.0215.0277
25 Mar 202415.1115.2415.1015.1615.161,420
22 Mar 202415.4415.5315.0415.0415.044,211
21 Mar 202415.3115.5015.1615.4015.4013,885
20 Mar 202414.3815.0314.3415.0115.011,836
19 Mar 202414.4214.5014.3314.4914.492,076
18 Mar 202414.4814.4914.3414.4514.451,117
15 Mar 202414.2814.6814.2814.5714.571,685
14 Mar 202414.7414.7914.3414.3414.342,853
13 Mar 202414.9715.0214.9214.9214.92457
12 Mar 202414.9015.0114.8114.8914.89824
11 Mar 202414.7714.9514.7714.9514.95488
08 Mar 202415.1515.2115.0815.1515.153,628
07 Mar 202415.1015.2814.9314.9914.995,799
06 Mar 202414.9114.9914.6914.8114.811,119
05 Mar 202414.5215.1014.5215.1015.105,126
04 Mar 202414.4814.7714.4414.6414.644,918
01 Mar 202414.1814.2413.8714.0814.0822,339
29 Feb 202414.2714.4514.1214.2414.243,444
28 Feb 202414.0014.1513.9613.9613.96273
27 Feb 202413.8614.1613.8214.0914.09757
26 Feb 202414.0014.1313.7513.7813.7810,368
26 Feb 20240.205 Dividend
23 Feb 202414.3714.4014.2614.3214.113,508
22 Feb 202414.3214.6614.3214.3414.1311,738
21 Feb 202414.0214.3013.9514.2314.0313,500
20 Feb 202413.8514.2913.8514.2514.05394
19 Feb 2024------
16 Feb 202414.2014.2013.9514.1313.931,093
15 Feb 202413.9914.2313.9614.2014.003,035
14 Feb 202413.7713.8413.5513.8413.644,326
13 Feb 202413.6813.7313.3513.3513.162,365
12 Feb 202413.9314.3413.9214.3214.114,846
09 Feb 202413.8613.9513.6513.8913.691,944
08 Feb 202413.7813.9613.6113.9213.72548
07 Feb 202413.8413.9913.4713.6913.502,684
06 Feb 202414.1814.4113.7713.8413.641,465
05 Feb 202414.1814.3614.0914.1813.984,067
02 Feb 202413.9814.3113.8214.3114.113,326
01 Feb 202414.5914.5913.6114.0413.8425,125
31 Jan 202414.5014.9914.5014.8214.612,329
30 Jan 202414.8314.9914.7914.9714.761,629
29 Jan 202414.6814.7214.5714.7114.501,791
26 Jan 202414.6414.6814.5114.6714.461,882
25 Jan 202414.6514.6814.3614.5014.29959
24 Jan 202414.6814.7414.5814.5914.38341
23 Jan 202414.3114.4714.2114.3814.171,014
22 Jan 202414.0114.2913.9814.1313.9314,360
19 Jan 202413.2313.8413.2013.8413.64847
18 Jan 202413.2013.7612.9813.0412.8554,706
17 Jan 202413.6714.0313.6013.7413.555,576
16 Jan 202413.8513.9913.7213.9713.77428,807
15 Jan 2024------
12 Jan 202414.4314.4613.9214.1913.994,219
11 Jan 202414.2714.2713.9914.2114.012,730
10 Jan 202414.4914.5014.3114.3514.142,094
09 Jan 202414.5914.6414.5414.5814.3723,450
08 Jan 202414.5414.6714.4214.6614.4513,855
05 Jan 202414.3914.8914.3914.7814.578,716
04 Jan 202414.1814.4514.1314.4214.2184,723
03 Jan 202414.3614.3614.1314.2714.074,773
02 Jan 202414.3114.7714.2614.7214.5118,574
29 Dec 202314.5014.5314.3414.3914.181,298
28 Dec 202314.5014.5314.4514.5114.301,427
27 Dec 202314.4114.4714.4114.4214.21446
22 Dec 202314.4414.4614.3014.3214.11882
21 Dec 202314.2714.3414.1614.2214.021,734
20 Dec 202314.3814.5014.2714.3314.121,767
19 Dec 202314.1514.3714.0514.3614.162,188
18 Dec 202314.4814.4814.1114.2014.00974
15 Dec 202314.7714.7714.3414.3614.155,380
14 Dec 202314.6714.8814.3914.6714.4619,455
13 Dec 202313.0313.1313.0013.1112.92452
12 Dec 202313.1013.1112.9512.9912.811,749
11 Dec 202313.1813.2613.1813.2213.031,267
08 Dec 202313.0813.2913.0813.2313.04993
07 Dec 202313.0313.2813.0313.0912.904,519
06 Dec 202313.0713.4013.0013.1913.002,287
05 Dec 202313.2213.2212.7913.0612.8719,001
04 Dec 202313.0713.5113.0513.2913.106,301
01 Dec 202312.2313.2112.2313.2113.026,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...