Keller Group plc (KLR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,438.00 | 1,510.00 | 1,438.00 | 1,492.00 | 1,492.00 | 91,540 |
| 25 Jul 2024 | 1,490.00 | 1,490.00 | 1,412.00 | 1,440.00 | 1,440.00 | 239,389 |
| 24 Jul 2024 | 1,480.00 | 1,485.16 | 1,448.00 | 1,448.00 | 1,448.00 | 242,581 |
| 23 Jul 2024 | 1,488.00 | 1,490.00 | 1,464.00 | 1,484.00 | 1,484.00 | 487,300 |
| 22 Jul 2024 | 1,500.00 | 1,500.00 | 1,472.00 | 1,490.00 | 1,490.00 | 543,218 |
| 19 Jul 2024 | 1,466.00 | 1,502.00 | 1,462.00 | 1,482.00 | 1,482.00 | 329,129 |
| 18 Jul 2024 | 1,442.00 | 1,480.02 | 1,436.00 | 1,462.00 | 1,462.00 | 189,643 |
| 17 Jul 2024 | 1,436.00 | 1,460.00 | 1,432.00 | 1,436.00 | 1,436.00 | 237,263 |
| 16 Jul 2024 | 1,402.00 | 1,444.00 | 1,396.00 | 1,440.00 | 1,440.00 | 380,717 |
| 15 Jul 2024 | 1,396.00 | 1,426.00 | 1,390.00 | 1,412.00 | 1,412.00 | 290,532 |
| 12 Jul 2024 | 1,376.00 | 1,410.00 | 1,364.00 | 1,398.00 | 1,398.00 | 205,801 |
| 11 Jul 2024 | 1,346.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,370.00 | 110,283 |
| 10 Jul 2024 | 1,310.00 | 1,346.00 | 1,310.00 | 1,346.00 | 1,346.00 | 100,264 |
| 09 Jul 2024 | 1,360.00 | 1,360.00 | 1,314.00 | 1,314.00 | 1,314.00 | 227,751 |
| 08 Jul 2024 | 1,314.00 | 1,356.00 | 1,314.00 | 1,340.00 | 1,340.00 | 114,206 |
| 05 Jul 2024 | 1,278.00 | 1,348.00 | 1,278.00 | 1,338.00 | 1,338.00 | 544,063 |
| 04 Jul 2024 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 187,133 |
| 03 Jul 2024 | 1,286.00 | 1,286.00 | 1,260.00 | 1,278.00 | 1,278.00 | 81,329 |
| 02 Jul 2024 | 1,272.00 | 1,282.00 | 1,246.00 | 1,268.00 | 1,268.00 | 120,536 |
| 01 Jul 2024 | 1,224.00 | 1,258.00 | 1,220.00 | 1,248.00 | 1,248.00 | 367,478 |
| 28 Jun 2024 | 1,246.00 | 1,259.99 | 1,226.00 | 1,228.00 | 1,228.00 | 84,810 |
| 27 Jun 2024 | 1,240.00 | 1,258.00 | 1,217.10 | 1,254.00 | 1,254.00 | 75,021 |
| 26 Jun 2024 | 1,254.00 | 1,254.00 | 1,208.30 | 1,224.00 | 1,224.00 | 139,289 |
| 25 Jun 2024 | 1,250.00 | 1,256.61 | 1,224.00 | 1,224.00 | 1,224.00 | 110,255 |
| 24 Jun 2024 | 1,276.00 | 1,284.00 | 1,248.00 | 1,250.00 | 1,250.00 | 67,354 |
| 21 Jun 2024 | 1,284.00 | 1,285.39 | 1,268.00 | 1,280.00 | 1,280.00 | 315,144 |
| 20 Jun 2024 | 1,266.00 | 1,287.60 | 1,256.00 | 1,282.00 | 1,282.00 | 168,642 |
| 19 Jun 2024 | 1,252.00 | 1,272.00 | 1,246.00 | 1,272.00 | 1,272.00 | 96,972 |
| 18 Jun 2024 | 1,258.00 | 1,258.00 | 1,228.00 | 1,256.00 | 1,256.00 | 105,946 |
| 17 Jun 2024 | 1,200.00 | 1,234.00 | 1,200.00 | 1,234.00 | 1,234.00 | 68,177 |
| 14 Jun 2024 | 1,242.00 | 1,242.00 | 1,190.00 | 1,208.00 | 1,208.00 | 95,626 |
| 13 Jun 2024 | 1,242.00 | 1,254.00 | 1,208.60 | 1,218.00 | 1,218.00 | 86,911 |
| 12 Jun 2024 | 1,244.00 | 1,244.00 | 1,208.00 | 1,242.00 | 1,242.00 | 152,956 |
| 11 Jun 2024 | 1,208.00 | 1,250.00 | 1,206.00 | 1,210.00 | 1,210.00 | 69,227 |
| 10 Jun 2024 | 1,260.00 | 1,274.00 | 1,224.00 | 1,232.00 | 1,232.00 | 59,480 |
| 07 Jun 2024 | 1,234.00 | 1,265.22 | 1,234.00 | 1,250.00 | 1,250.00 | 113,089 |
| 06 Jun 2024 | 1,250.00 | 1,278.00 | 1,232.00 | 1,262.00 | 1,262.00 | 134,596 |
| 05 Jun 2024 | 1,292.00 | 1,308.00 | 1,256.00 | 1,256.00 | 1,256.00 | 210,815 |
| 04 Jun 2024 | 1,264.00 | 1,288.00 | 1,256.00 | 1,286.00 | 1,286.00 | 121,158 |
| 03 Jun 2024 | 1,290.00 | 1,306.00 | 1,272.00 | 1,272.00 | 1,272.00 | 104,690 |
| 31 May 2024 | 1,328.00 | 1,328.00 | 1,278.00 | 1,290.00 | 1,290.00 | 175,003 |
| 30 May 2024 | 1,342.00 | 1,342.00 | 1,307.29 | 1,320.00 | 1,320.00 | 176,287 |
| 30 May 2024 | 31.3 Dividend | |||||
| 29 May 2024 | 1,368.00 | 1,378.00 | 1,340.00 | 1,348.00 | 1,316.70 | 119,006 |
| 28 May 2024 | 1,396.00 | 1,396.00 | 1,354.00 | 1,354.00 | 1,322.56 | 133,395 |
| 24 May 2024 | 1,390.00 | 1,390.00 | 1,332.00 | 1,362.00 | 1,330.37 | 106,076 |
| 23 May 2024 | 1,310.00 | 1,370.00 | 1,297.38 | 1,370.00 | 1,338.19 | 636,758 |
| 22 May 2024 | 1,316.00 | 1,335.29 | 1,302.00 | 1,306.00 | 1,275.68 | 190,025 |
| 21 May 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,332.00 | 1,301.07 | 102,560 |
| 20 May 2024 | 1,366.00 | 1,370.00 | 1,334.00 | 1,350.00 | 1,318.65 | 301,564 |
| 17 May 2024 | 1,362.00 | 1,370.00 | 1,328.00 | 1,358.00 | 1,326.47 | 170,877 |
| 16 May 2024 | 1,384.00 | 1,388.00 | 1,344.00 | 1,374.00 | 1,342.10 | 331,996 |
| 15 May 2024 | 1,248.00 | 1,376.00 | 1,210.00 | 1,376.00 | 1,344.05 | 459,529 |
| 14 May 2024 | 1,170.00 | 1,170.00 | 1,132.00 | 1,136.00 | 1,109.62 | 139,658 |
| 13 May 2024 | 1,174.00 | 1,174.00 | 1,130.00 | 1,140.00 | 1,113.53 | 158,243 |
| 10 May 2024 | 1,172.00 | 1,172.00 | 1,134.00 | 1,144.00 | 1,117.44 | 161,241 |
| 09 May 2024 | 1,126.00 | 1,162.00 | 1,126.00 | 1,132.00 | 1,105.72 | 103,844 |
| 08 May 2024 | 1,132.00 | 1,150.00 | 1,128.51 | 1,150.00 | 1,123.30 | 122,246 |
| 07 May 2024 | 1,120.00 | 1,142.00 | 1,120.00 | 1,142.00 | 1,115.48 | 135,614 |
| 03 May 2024 | 1,148.00 | 1,148.00 | 1,102.00 | 1,120.00 | 1,093.99 | 146,450 |
| 02 May 2024 | 1,130.00 | 1,130.35 | 1,106.00 | 1,132.00 | 1,105.72 | 238,988 |
| 01 May 2024 | 1,100.00 | 1,110.00 | 1,086.26 | 1,110.00 | 1,084.23 | 106,909 |
| 30 Apr 2024 | 1,122.00 | 1,126.00 | 1,090.00 | 1,104.00 | 1,078.37 | 156,095 |
| 29 Apr 2024 | 1,062.00 | 1,094.00 | 1,062.00 | 1,094.00 | 1,068.60 | 175,351 |
| 26 Apr 2024 | 1,050.00 | 1,066.00 | 1,036.00 | 1,066.00 | 1,041.25 | 356,545 |
| 25 Apr 2024 | 1,060.00 | 1,076.00 | 1,046.00 | 1,046.00 | 1,021.71 | 180,355 |
| 24 Apr 2024 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,035.39 | 58,772 |
| 23 Apr 2024 | 1,052.00 | 1,088.00 | 1,042.00 | 1,078.00 | 1,052.97 | 141,205 |
| 22 Apr 2024 | 1,042.00 | 1,056.00 | 1,028.00 | 1,052.00 | 1,027.57 | 256,749 |
| 19 Apr 2024 | 1,024.00 | 1,044.40 | 1,024.00 | 1,034.00 | 1,009.99 | 109,249 |
| 18 Apr 2024 | 1,044.00 | 1,048.00 | 1,034.00 | 1,046.00 | 1,021.71 | 109,585 |
| 17 Apr 2024 | 1,042.00 | 1,080.00 | 1,036.00 | 1,038.00 | 1,013.90 | 140,043 |
| 16 Apr 2024 | 1,068.00 | 1,075.86 | 1,052.00 | 1,052.00 | 1,027.57 | 154,322 |
| 15 Apr 2024 | 1,104.00 | 1,114.00 | 1,078.00 | 1,080.00 | 1,054.92 | 223,698 |
| 12 Apr 2024 | 1,092.00 | 1,106.00 | 1,063.20 | 1,106.00 | 1,080.32 | 232,348 |
| 11 Apr 2024 | 1,108.00 | 1,108.00 | 1,060.00 | 1,070.00 | 1,045.16 | 353,531 |
| 10 Apr 2024 | 1,088.00 | 1,090.00 | 1,068.00 | 1,082.00 | 1,056.88 | 200,102 |
| 09 Apr 2024 | 1,050.00 | 1,084.00 | 1,050.00 | 1,078.00 | 1,052.97 | 272,329 |
| 08 Apr 2024 | 1,080.00 | 1,082.00 | 1,066.00 | 1,074.00 | 1,049.06 | 113,207 |
| 05 Apr 2024 | 1,054.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,039.29 | 424,709 |
| 04 Apr 2024 | 1,054.00 | 1,058.02 | 1,037.04 | 1,050.00 | 1,025.62 | 305,445 |
| 03 Apr 2024 | 1,080.00 | 1,080.00 | 1,028.00 | 1,054.00 | 1,029.53 | 322,359 |
| 02 Apr 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,036.00 | 1,011.94 | 141,580 |
| 28 Mar 2024 | 1,052.00 | 1,076.00 | 1,036.00 | 1,048.00 | 1,023.67 | 158,622 |
| 27 Mar 2024 | 1,080.00 | 1,080.00 | 1,042.00 | 1,044.00 | 1,019.76 | 108,299 |
| 26 Mar 2024 | 1,032.00 | 1,058.00 | 1,020.00 | 1,058.00 | 1,033.43 | 163,801 |
| 25 Mar 2024 | 1,032.00 | 1,036.00 | 1,012.00 | 1,028.00 | 1,004.13 | 71,803 |
| 22 Mar 2024 | 1,024.00 | 1,034.00 | 1,006.00 | 1,034.00 | 1,009.99 | 94,183 |
| 21 Mar 2024 | 1,032.00 | 1,032.01 | 1,006.00 | 1,018.00 | 994.36 | 553,209 |
| 20 Mar 2024 | 1,032.00 | 1,036.00 | 1,014.00 | 1,020.00 | 996.32 | 144,980 |
| 19 Mar 2024 | 1,006.00 | 1,030.00 | 994.00 | 1,030.00 | 1,006.08 | 184,017 |
| 18 Mar 2024 | 1,004.00 | 1,010.74 | 997.00 | 1,006.00 | 982.64 | 198,364 |
| 15 Mar 2024 | 1,006.00 | 1,012.00 | 999.00 | 1,000.00 | 976.78 | 406,039 |
| 14 Mar 2024 | 1,016.00 | 1,020.00 | 998.00 | 1,000.00 | 976.78 | 188,717 |
| 13 Mar 2024 | 1,020.00 | 1,020.00 | 993.00 | 1,012.00 | 988.50 | 176,373 |
| 12 Mar 2024 | 1,006.00 | 1,024.00 | 996.45 | 1,016.00 | 992.41 | 147,003 |
| 11 Mar 2024 | 1,016.00 | 1,016.00 | 992.13 | 1,002.00 | 978.73 | 199,125 |
| 08 Mar 2024 | 1,012.00 | 1,019.00 | 994.00 | 1,000.00 | 976.78 | 120,252 |
| 07 Mar 2024 | 966.00 | 1,006.00 | 966.00 | 1,006.00 | 982.64 | 196,810 |
| 06 Mar 2024 | 935.00 | 968.00 | 933.00 | 968.00 | 945.52 | 386,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.