Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 644.00
+3.00 (0.47%)
Jan 22, 2026, 4:35 PM GMT
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 641.00 | 644.00 | 630.00 | 644.00 | 644.00 | 0.47% | 34,117 |
| Jan 21, 2026 | 630.00 | 648.21 | 628.00 | 641.00 | 641.00 | 1.75% | 110,803 |
| Jan 20, 2026 | 631.00 | 632.70 | 628.00 | 630.00 | 630.00 | -0.16% | 37,900 |
| Jan 19, 2026 | 632.00 | 635.00 | 628.00 | 631.00 | 631.00 | 0.16% | 88,697 |
| Jan 16, 2026 | 632.00 | 636.00 | 628.00 | 630.00 | 630.00 | -0.32% | 40,518 |
| Jan 15, 2026 | 634.00 | 636.00 | 628.00 | 632.00 | 632.00 | 0.32% | 72,132 |
| Jan 14, 2026 | 630.00 | 640.00 | 623.50 | 630.00 | 630.00 | -1.56% | 31,001 |
| Jan 13, 2026 | 628.00 | 640.00 | 620.00 | 640.00 | 640.00 | 1.91% | 81,886 |
| Jan 12, 2026 | 620.00 | 636.00 | 620.00 | 628.00 | 628.00 | -1.57% | 13,849 |
| Jan 9, 2026 | 628.00 | 638.00 | 620.00 | 638.00 | 638.00 | 1.59% | 10,184 |
| Jan 8, 2026 | 628.00 | 636.00 | 620.00 | 628.00 | 628.00 | 1.29% | 87,994 |
| Jan 7, 2026 | 628.00 | 634.00 | 620.00 | 620.00 | 620.00 | -1.27% | 187,288 |
| Jan 6, 2026 | 628.00 | 634.00 | 625.00 | 628.00 | 628.00 | - | 64,957 |
| Jan 5, 2026 | 620.00 | 636.00 | 621.00 | 628.00 | 628.00 | 1.29% | 10,004 |
| Jan 2, 2026 | 626.00 | 634.00 | 616.00 | 620.00 | 620.00 | -0.96% | 20,995 |
| Dec 31, 2025 | 626.00 | 636.00 | 620.00 | 626.00 | 626.00 | - | 3,271 |
| Dec 30, 2025 | 626.00 | 632.00 | 621.11 | 626.00 | 626.00 | - | 3,097 |
| Dec 29, 2025 | 610.00 | 636.00 | 600.00 | 626.00 | 626.00 | 5.74% | 12,099 |
| Dec 24, 2025 | 610.20 | 592.00 | 592.00 | 592.00 | 592.00 | -2.95% | 9,640 |
| Dec 23, 2025 | 610.00 | 617.00 | 610.00 | 610.00 | 610.00 | - | 66,122 |
| Dec 22, 2025 | 610.00 | 620.00 | 607.50 | 610.00 | 610.00 | -0.65% | 177,188 |
| Dec 19, 2025 | 610.00 | 620.00 | 606.50 | 614.00 | 614.00 | 0.66% | 260,099 |
| Dec 18, 2025 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | -2.87% | 27,894 |
| Dec 17, 2025 | 600.00 | 628.00 | 628.00 | 628.00 | 628.00 | 2.95% | 50,104 |
| Dec 16, 2025 | 602.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 30,068 |
| Dec 15, 2025 | 620.00 | 622.00 | 600.00 | 610.00 | 610.00 | -1.61% | 16,266 |
| Dec 12, 2025 | 620.00 | 624.00 | 610.00 | 620.00 | 620.00 | - | 4,662 |
| Dec 11, 2025 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.80% | 13,793 |
| Dec 10, 2025 | 625.00 | 630.00 | 621.37 | 625.00 | 625.00 | -1.11% | 9,730 |
| Dec 9, 2025 | 625.00 | 632.00 | 620.00 | 632.00 | 632.00 | 1.12% | 19,716 |
| Dec 8, 2025 | 630.00 | 631.00 | 620.00 | 625.00 | 625.00 | -0.79% | 17,738 |
| Dec 5, 2025 | 630.00 | 632.00 | 620.60 | 630.00 | 630.00 | 0.32% | 4,400 |
| Dec 4, 2025 | 630.00 | 638.00 | 622.00 | 628.00 | 628.00 | -0.32% | 24,360 |
| Dec 3, 2025 | 635.00 | 640.00 | 628.00 | 630.00 | 630.00 | -0.32% | 20,054 |
| Dec 2, 2025 | 635.00 | 638.50 | 630.00 | 632.00 | 632.00 | -0.47% | 50,392 |
| Dec 1, 2025 | 635.00 | 640.00 | 631.50 | 635.00 | 635.00 | 0.47% | 8,799 |
| Nov 28, 2025 | 638.00 | 638.50 | 631.50 | 632.00 | 632.00 | -0.94% | 15,838 |
| Nov 27, 2025 | 636.40 | 640.00 | 634.66 | 638.00 | 638.00 | 0.47% | 25,724 |
| Nov 26, 2025 | 631.20 | 640.00 | 631.10 | 635.00 | 635.00 | 2.42% | 9,347 |
| Nov 25, 2025 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | -2.36% | 8,169 |
| Nov 24, 2025 | 639.00 | 640.00 | 630.30 | 635.00 | 635.00 | -0.63% | 18,285 |
| Nov 21, 2025 | 645.00 | 648.00 | 635.50 | 639.00 | 639.00 | -1.39% | 10,017 |
| Nov 20, 2025 | 645.00 | 650.00 | 640.00 | 648.00 | 648.00 | 0.47% | 19,115 |
| Nov 19, 2025 | 647.00 | 649.99 | 632.00 | 645.00 | 645.00 | -0.31% | 126,653 |
| Nov 18, 2025 | 650.00 | 659.00 | 644.00 | 647.00 | 647.00 | -0.46% | 136,917 |
| Nov 17, 2025 | 639.00 | 654.00 | 632.00 | 650.00 | 650.00 | 1.72% | 348,104 |
| Nov 14, 2025 | 639.00 | 648.00 | 630.00 | 639.00 | 639.00 | - | 21,222 |
| Nov 13, 2025 | 639.00 | 647.82 | 630.13 | 639.00 | 639.00 | - | 7,888 |
| Nov 12, 2025 | 639.00 | 640.00 | 630.00 | 639.00 | 639.00 | - | 5,782 |
| Nov 11, 2025 | 644.00 | 648.00 | 630.00 | 639.00 | 639.00 | -0.78% | 26,096 |