UK markets closed

Keller Group plc (KLR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,106.00+36.00 (+3.36%)
At close: 04:35PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20241,092.001,106.001,063.201,106.001,106.00287,895
11 Apr 20241,108.001,108.001,060.001,070.001,070.00353,531
10 Apr 20241,088.001,090.001,068.001,082.001,082.00200,102
09 Apr 20241,050.001,084.001,050.001,078.001,078.00272,329
08 Apr 20241,080.001,082.001,066.001,074.001,074.00113,207
05 Apr 20241,054.001,064.001,042.001,064.001,064.00424,709
04 Apr 20241,054.001,058.021,037.041,050.001,050.00305,445
03 Apr 20241,080.001,080.001,028.001,054.001,054.00322,359
02 Apr 20241,080.001,080.001,030.001,036.001,036.00141,580
28 Mar 20241,052.001,076.001,036.001,048.001,048.00158,622
27 Mar 20241,080.001,080.001,042.001,044.001,044.00108,299
26 Mar 20241,032.001,058.001,020.001,058.001,058.00163,801
25 Mar 20241,032.001,036.001,012.001,028.001,028.0071,803
22 Mar 20241,024.001,034.001,006.001,034.001,034.0094,183
21 Mar 20241,032.001,032.011,006.001,018.001,018.00553,209
20 Mar 20241,032.001,036.001,014.001,020.001,020.00144,980
19 Mar 20241,006.001,030.00994.001,030.001,030.00184,017
18 Mar 20241,004.001,010.74997.001,006.001,006.00198,364
15 Mar 20241,006.001,012.00999.001,000.001,000.00406,039
14 Mar 20241,016.001,020.00998.001,000.001,000.00188,717
13 Mar 20241,020.001,020.00993.001,012.001,012.00176,373
12 Mar 20241,006.001,024.00996.451,016.001,016.00147,003
11 Mar 20241,016.001,016.00992.131,002.001,002.00199,125
08 Mar 20241,012.001,019.00994.001,000.001,000.00120,252
07 Mar 2024966.001,006.00966.001,006.001,006.00196,810
06 Mar 2024935.00968.00933.00968.00968.00386,540
05 Mar 2024928.00945.00915.00939.00939.00596,485
04 Mar 2024875.00882.00871.00875.00875.0072,559
01 Mar 2024850.00875.00850.00875.00875.00376,591
29 Feb 2024862.00881.00860.00865.00865.00185,171
28 Feb 2024868.00869.00851.97863.00863.0050,212
27 Feb 2024855.00872.50841.00869.00869.00143,345
26 Feb 2024836.00852.00835.00841.00841.0099,584
23 Feb 2024850.00860.00834.00840.00840.00117,395
22 Feb 2024840.00841.00821.87841.00841.001,317,890
21 Feb 2024853.00864.00827.00834.00834.0075,625
20 Feb 2024830.00836.00825.00829.00829.0083,546
19 Feb 2024832.00842.00829.00829.00829.0060,318
16 Feb 2024834.00865.00826.00834.00834.0058,336
15 Feb 2024875.00875.00825.00834.00834.0089,775
14 Feb 2024848.00852.50837.00840.00840.0076,154
13 Feb 2024850.00861.00840.00852.00852.0032,892
12 Feb 2024851.00874.00849.00853.00853.0025,900
09 Feb 2024866.00866.00832.00853.00853.0094,398
08 Feb 2024869.00869.00847.00850.00850.0035,135
07 Feb 2024847.00869.00847.00852.00852.0048,293
06 Feb 2024855.00864.00843.00859.00859.0065,655
05 Feb 2024855.00875.00850.00862.00862.0057,672
02 Feb 2024880.00881.00863.00875.00875.0062,241
01 Feb 2024862.00889.00857.00857.00857.0043,310
31 Jan 2024876.00882.00867.00874.00874.0075,385
30 Jan 2024880.00884.70869.76880.00880.0048,034
29 Jan 2024875.00882.00872.00879.00879.0041,334
26 Jan 2024887.00888.00855.00880.00880.0035,837
25 Jan 2024880.00887.00871.44887.00887.0073,670
24 Jan 2024865.00877.00851.04871.00871.0044,206
23 Jan 2024873.00874.00865.00865.00865.0051,139
22 Jan 2024878.00878.00870.00872.00872.0076,803
19 Jan 2024869.00880.07860.00870.00870.00193,849
18 Jan 2024832.00870.00832.00863.00863.00150,426
17 Jan 2024872.00894.00837.00850.00850.00330,100
16 Jan 2024834.00849.00830.00830.00830.0062,489
15 Jan 2024843.52852.00839.00839.00839.0071,834
12 Jan 2024868.00868.00850.00852.00852.0048,679
11 Jan 2024890.00890.00851.00852.00852.00104,055
10 Jan 2024868.00876.27859.00871.00871.0021,867
09 Jan 2024867.00873.00860.00869.00869.00466,853
08 Jan 2024841.00871.00841.00867.00867.0041,205
05 Jan 2024851.00855.00847.00850.00850.0058,930
04 Jan 2024830.00852.00830.00852.00852.0033,865
03 Jan 2024851.00854.00835.19848.00848.0058,623
02 Jan 2024860.00891.40843.00854.00854.0068,974
29 Dec 2023887.00891.86876.60880.00880.0091,786
28 Dec 2023871.00878.00863.00878.00878.00188,912
27 Dec 2023875.00875.84864.00874.00874.00189,185
22 Dec 2023852.00868.00846.00868.00868.00215,551
21 Dec 2023839.00856.00839.00850.00850.0070,274
20 Dec 2023833.00870.00832.00854.00854.00106,108
19 Dec 2023800.00844.00800.00834.00834.0059,868
18 Dec 2023800.00829.00800.00814.00814.00113,800
15 Dec 2023850.00850.00820.00820.00820.00292,389
14 Dec 2023805.00836.00800.00836.00836.00200,219
13 Dec 2023791.00803.00791.00794.00794.0098,680
12 Dec 2023800.00807.10793.00793.00793.0085,879
11 Dec 2023800.00814.52796.90804.00804.00395,617
08 Dec 2023817.00826.00811.00822.00822.0069,694
07 Dec 2023850.00850.00807.00811.00811.0048,259
06 Dec 2023800.00840.00800.00820.00820.0051,372
05 Dec 2023831.00835.00808.00820.00820.0082,810
04 Dec 2023821.00845.00804.00813.00813.0061,633
01 Dec 2023818.00839.00808.00819.00819.0079,583
30 Nov 2023848.00859.00812.00815.00815.00156,025
29 Nov 2023825.00852.00821.87848.00848.00135,785
28 Nov 2023814.00825.00809.00823.00823.0082,180
27 Nov 2023823.00828.00807.00818.00818.0068,672
24 Nov 2023812.00824.00804.00821.00821.0026,337
23 Nov 2023829.00838.18824.00824.00824.0073,358
22 Nov 2023831.00840.88820.00827.00827.0082,653
21 Nov 2023839.00839.00818.00818.00818.0057,557
20 Nov 2023850.00850.00827.00834.00834.0030,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...