UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.31 -0.10 (-0.12%) GOLD FUTURES
2,399.50 +16.50 (+0.69%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,472.10 +770.23 (+1.52%)
Keller Group plc (KLR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1,068.00 | 1,075.86 | 1,052.00 | 1,052.00 | 1,052.00 | 138,101 |
| 15 Apr 2024 | 1,104.00 | 1,114.00 | 1,078.00 | 1,080.00 | 1,080.00 | 223,698 |
| 12 Apr 2024 | 1,092.00 | 1,106.00 | 1,063.20 | 1,106.00 | 1,106.00 | 232,348 |
| 11 Apr 2024 | 1,108.00 | 1,108.00 | 1,060.00 | 1,070.00 | 1,070.00 | 353,531 |
| 10 Apr 2024 | 1,088.00 | 1,090.00 | 1,068.00 | 1,082.00 | 1,082.00 | 200,102 |
| 09 Apr 2024 | 1,050.00 | 1,084.00 | 1,050.00 | 1,078.00 | 1,078.00 | 272,329 |
| 08 Apr 2024 | 1,080.00 | 1,082.00 | 1,066.00 | 1,074.00 | 1,074.00 | 113,207 |
| 05 Apr 2024 | 1,054.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,064.00 | 424,709 |
| 04 Apr 2024 | 1,054.00 | 1,058.02 | 1,037.04 | 1,050.00 | 1,050.00 | 305,445 |
| 03 Apr 2024 | 1,080.00 | 1,080.00 | 1,028.00 | 1,054.00 | 1,054.00 | 322,359 |
| 02 Apr 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,036.00 | 1,036.00 | 141,580 |
| 28 Mar 2024 | 1,052.00 | 1,076.00 | 1,036.00 | 1,048.00 | 1,048.00 | 158,622 |
| 27 Mar 2024 | 1,080.00 | 1,080.00 | 1,042.00 | 1,044.00 | 1,044.00 | 108,299 |
| 26 Mar 2024 | 1,032.00 | 1,058.00 | 1,020.00 | 1,058.00 | 1,058.00 | 163,801 |
| 25 Mar 2024 | 1,032.00 | 1,036.00 | 1,012.00 | 1,028.00 | 1,028.00 | 71,803 |
| 22 Mar 2024 | 1,024.00 | 1,034.00 | 1,006.00 | 1,034.00 | 1,034.00 | 94,183 |
| 21 Mar 2024 | 1,032.00 | 1,032.01 | 1,006.00 | 1,018.00 | 1,018.00 | 553,209 |
| 20 Mar 2024 | 1,032.00 | 1,036.00 | 1,014.00 | 1,020.00 | 1,020.00 | 144,980 |
| 19 Mar 2024 | 1,006.00 | 1,030.00 | 994.00 | 1,030.00 | 1,030.00 | 184,017 |
| 18 Mar 2024 | 1,004.00 | 1,010.74 | 997.00 | 1,006.00 | 1,006.00 | 198,364 |
| 15 Mar 2024 | 1,006.00 | 1,012.00 | 999.00 | 1,000.00 | 1,000.00 | 406,039 |
| 14 Mar 2024 | 1,016.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | 188,717 |
| 13 Mar 2024 | 1,020.00 | 1,020.00 | 993.00 | 1,012.00 | 1,012.00 | 176,373 |
| 12 Mar 2024 | 1,006.00 | 1,024.00 | 996.45 | 1,016.00 | 1,016.00 | 147,003 |
| 11 Mar 2024 | 1,016.00 | 1,016.00 | 992.13 | 1,002.00 | 1,002.00 | 199,125 |
| 08 Mar 2024 | 1,012.00 | 1,019.00 | 994.00 | 1,000.00 | 1,000.00 | 120,252 |
| 07 Mar 2024 | 966.00 | 1,006.00 | 966.00 | 1,006.00 | 1,006.00 | 196,810 |
| 06 Mar 2024 | 935.00 | 968.00 | 933.00 | 968.00 | 968.00 | 386,540 |
| 05 Mar 2024 | 928.00 | 945.00 | 915.00 | 939.00 | 939.00 | 596,485 |
| 04 Mar 2024 | 875.00 | 882.00 | 871.00 | 875.00 | 875.00 | 72,559 |
| 01 Mar 2024 | 850.00 | 875.00 | 850.00 | 875.00 | 875.00 | 376,591 |
| 29 Feb 2024 | 862.00 | 881.00 | 860.00 | 865.00 | 865.00 | 185,171 |
| 28 Feb 2024 | 868.00 | 869.00 | 851.97 | 863.00 | 863.00 | 50,212 |
| 27 Feb 2024 | 855.00 | 872.50 | 841.00 | 869.00 | 869.00 | 143,345 |
| 26 Feb 2024 | 836.00 | 852.00 | 835.00 | 841.00 | 841.00 | 99,584 |
| 23 Feb 2024 | 850.00 | 860.00 | 834.00 | 840.00 | 840.00 | 117,395 |
| 22 Feb 2024 | 840.00 | 841.00 | 821.87 | 841.00 | 841.00 | 1,317,890 |
| 21 Feb 2024 | 853.00 | 864.00 | 827.00 | 834.00 | 834.00 | 75,625 |
| 20 Feb 2024 | 830.00 | 836.00 | 825.00 | 829.00 | 829.00 | 83,546 |
| 19 Feb 2024 | 832.00 | 842.00 | 829.00 | 829.00 | 829.00 | 60,318 |
| 16 Feb 2024 | 834.00 | 865.00 | 826.00 | 834.00 | 834.00 | 58,336 |
| 15 Feb 2024 | 875.00 | 875.00 | 825.00 | 834.00 | 834.00 | 89,775 |
| 14 Feb 2024 | 848.00 | 852.50 | 837.00 | 840.00 | 840.00 | 76,154 |
| 13 Feb 2024 | 850.00 | 861.00 | 840.00 | 852.00 | 852.00 | 32,892 |
| 12 Feb 2024 | 851.00 | 874.00 | 849.00 | 853.00 | 853.00 | 25,900 |
| 09 Feb 2024 | 866.00 | 866.00 | 832.00 | 853.00 | 853.00 | 94,398 |
| 08 Feb 2024 | 869.00 | 869.00 | 847.00 | 850.00 | 850.00 | 35,135 |
| 07 Feb 2024 | 847.00 | 869.00 | 847.00 | 852.00 | 852.00 | 48,293 |
| 06 Feb 2024 | 855.00 | 864.00 | 843.00 | 859.00 | 859.00 | 65,655 |
| 05 Feb 2024 | 855.00 | 875.00 | 850.00 | 862.00 | 862.00 | 57,672 |
| 02 Feb 2024 | 880.00 | 881.00 | 863.00 | 875.00 | 875.00 | 62,241 |
| 01 Feb 2024 | 862.00 | 889.00 | 857.00 | 857.00 | 857.00 | 43,310 |
| 31 Jan 2024 | 876.00 | 882.00 | 867.00 | 874.00 | 874.00 | 75,385 |
| 30 Jan 2024 | 880.00 | 884.70 | 869.76 | 880.00 | 880.00 | 48,034 |
| 29 Jan 2024 | 875.00 | 882.00 | 872.00 | 879.00 | 879.00 | 41,334 |
| 26 Jan 2024 | 887.00 | 888.00 | 855.00 | 880.00 | 880.00 | 35,837 |
| 25 Jan 2024 | 880.00 | 887.00 | 871.44 | 887.00 | 887.00 | 73,670 |
| 24 Jan 2024 | 865.00 | 877.00 | 851.04 | 871.00 | 871.00 | 44,206 |
| 23 Jan 2024 | 873.00 | 874.00 | 865.00 | 865.00 | 865.00 | 51,139 |
| 22 Jan 2024 | 878.00 | 878.00 | 870.00 | 872.00 | 872.00 | 76,803 |
| 19 Jan 2024 | 869.00 | 880.07 | 860.00 | 870.00 | 870.00 | 193,849 |
| 18 Jan 2024 | 832.00 | 870.00 | 832.00 | 863.00 | 863.00 | 150,426 |
| 17 Jan 2024 | 872.00 | 894.00 | 837.00 | 850.00 | 850.00 | 330,100 |
| 16 Jan 2024 | 834.00 | 849.00 | 830.00 | 830.00 | 830.00 | 62,489 |
| 15 Jan 2024 | 843.52 | 852.00 | 839.00 | 839.00 | 839.00 | 71,834 |
| 12 Jan 2024 | 868.00 | 868.00 | 850.00 | 852.00 | 852.00 | 48,679 |
| 11 Jan 2024 | 890.00 | 890.00 | 851.00 | 852.00 | 852.00 | 104,055 |
| 10 Jan 2024 | 868.00 | 876.27 | 859.00 | 871.00 | 871.00 | 21,867 |
| 09 Jan 2024 | 867.00 | 873.00 | 860.00 | 869.00 | 869.00 | 466,853 |
| 08 Jan 2024 | 841.00 | 871.00 | 841.00 | 867.00 | 867.00 | 41,205 |
| 05 Jan 2024 | 851.00 | 855.00 | 847.00 | 850.00 | 850.00 | 58,930 |
| 04 Jan 2024 | 830.00 | 852.00 | 830.00 | 852.00 | 852.00 | 33,865 |
| 03 Jan 2024 | 851.00 | 854.00 | 835.19 | 848.00 | 848.00 | 58,623 |
| 02 Jan 2024 | 860.00 | 891.40 | 843.00 | 854.00 | 854.00 | 68,974 |
| 29 Dec 2023 | 887.00 | 891.86 | 876.60 | 880.00 | 880.00 | 91,786 |
| 28 Dec 2023 | 871.00 | 878.00 | 863.00 | 878.00 | 878.00 | 188,912 |
| 27 Dec 2023 | 875.00 | 875.84 | 864.00 | 874.00 | 874.00 | 189,185 |
| 22 Dec 2023 | 852.00 | 868.00 | 846.00 | 868.00 | 868.00 | 215,551 |
| 21 Dec 2023 | 839.00 | 856.00 | 839.00 | 850.00 | 850.00 | 70,274 |
| 20 Dec 2023 | 833.00 | 870.00 | 832.00 | 854.00 | 854.00 | 106,108 |
| 19 Dec 2023 | 800.00 | 844.00 | 800.00 | 834.00 | 834.00 | 59,868 |
| 18 Dec 2023 | 800.00 | 829.00 | 800.00 | 814.00 | 814.00 | 113,800 |
| 15 Dec 2023 | 850.00 | 850.00 | 820.00 | 820.00 | 820.00 | 292,389 |
| 14 Dec 2023 | 805.00 | 836.00 | 800.00 | 836.00 | 836.00 | 200,219 |
| 13 Dec 2023 | 791.00 | 803.00 | 791.00 | 794.00 | 794.00 | 98,680 |
| 12 Dec 2023 | 800.00 | 807.10 | 793.00 | 793.00 | 793.00 | 85,879 |
| 11 Dec 2023 | 800.00 | 814.52 | 796.90 | 804.00 | 804.00 | 395,617 |
| 08 Dec 2023 | 817.00 | 826.00 | 811.00 | 822.00 | 822.00 | 69,694 |
| 07 Dec 2023 | 850.00 | 850.00 | 807.00 | 811.00 | 811.00 | 48,259 |
| 06 Dec 2023 | 800.00 | 840.00 | 800.00 | 820.00 | 820.00 | 51,372 |
| 05 Dec 2023 | 831.00 | 835.00 | 808.00 | 820.00 | 820.00 | 82,810 |
| 04 Dec 2023 | 821.00 | 845.00 | 804.00 | 813.00 | 813.00 | 61,633 |
| 01 Dec 2023 | 818.00 | 839.00 | 808.00 | 819.00 | 819.00 | 79,583 |
| 30 Nov 2023 | 848.00 | 859.00 | 812.00 | 815.00 | 815.00 | 156,025 |
| 29 Nov 2023 | 825.00 | 852.00 | 821.87 | 848.00 | 848.00 | 135,785 |
| 28 Nov 2023 | 814.00 | 825.00 | 809.00 | 823.00 | 823.00 | 82,180 |
| 27 Nov 2023 | 823.00 | 828.00 | 807.00 | 818.00 | 818.00 | 68,672 |
| 24 Nov 2023 | 812.00 | 824.00 | 804.00 | 821.00 | 821.00 | 26,337 |
| 23 Nov 2023 | 829.00 | 838.18 | 824.00 | 824.00 | 824.00 | 73,358 |
| 22 Nov 2023 | 831.00 | 840.88 | 820.00 | 827.00 | 827.00 | 82,653 |
| *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.