Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 619.00
+3.80 (0.61%)
Aug 1, 2025, 4:35 PM GMT+1
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 615.05 | 623.00 | 610.00 | 619.00 | 619.00 | - | 15,755 |
| Jul 31, 2025 | 616.10 | 623.00 | 610.00 | 619.00 | 619.00 | - | 11,139 |
| Jul 30, 2025 | 628.00 | 628.00 | 598.00 | 619.00 | 619.00 | - | 18,171 |
| Jul 29, 2025 | 598.00 | 623.99 | 598.00 | 619.00 | 619.00 | -0.80% | 26,232 |
| Jul 28, 2025 | 623.99 | 624.00 | 613.00 | 624.00 | 624.00 | 0.81% | 21,805 |
| Jul 25, 2025 | 613.00 | 623.99 | 610.00 | 619.00 | 619.00 | - | 8,570 |
| Jul 24, 2025 | 616.30 | 628.00 | 612.00 | 619.00 | 619.00 | - | 5,060 |
| Jul 23, 2025 | 616.05 | 628.00 | 616.00 | 619.00 | 619.00 | - | 15,064 |
| Jul 22, 2025 | 615.50 | 624.00 | 610.00 | 619.00 | 619.00 | - | 1,671 |
| Jul 21, 2025 | 622.05 | 628.00 | 610.00 | 619.00 | 619.00 | -0.80% | 10,726 |
| Jul 18, 2025 | 620.00 | 626.00 | 620.00 | 624.00 | 624.00 | - | 18,504 |
| Jul 17, 2025 | 626.80 | 626.80 | 620.00 | 624.00 | 624.00 | - | 107,087 |
| Jul 16, 2025 | 622.50 | 626.80 | 620.00 | 624.00 | 624.00 | - | 2,041 |
| Jul 15, 2025 | 620.00 | 632.00 | 620.00 | 624.00 | 624.00 | 0.97% | 159,808 |
| Jul 14, 2025 | 616.00 | 620.00 | 612.10 | 618.00 | 618.00 | 0.49% | 9,790 |
| Jul 11, 2025 | 620.00 | 620.00 | 602.00 | 615.00 | 615.00 | 0.65% | 6,703 |
| Jul 10, 2025 | 615.20 | 616.00 | 600.00 | 611.00 | 611.00 | 0.49% | 36,252 |
| Jul 9, 2025 | 615.95 | 616.00 | 607.05 | 608.00 | 608.00 | - | 13,127 |
| Jul 8, 2025 | 613.60 | 616.00 | 606.00 | 608.00 | 608.00 | - | 46,418 |
| Jul 7, 2025 | 616.00 | 616.00 | 600.00 | 608.00 | 608.00 | -0.33% | 16,040 |
| Jul 4, 2025 | 614.50 | 614.50 | 609.00 | 610.00 | 610.00 | - | 6,704 |
| Jul 3, 2025 | 610.00 | 616.00 | 598.00 | 610.00 | 610.00 | -0.49% | 51,694 |
| Jul 2, 2025 | 605.50 | 620.00 | 605.50 | 613.00 | 613.00 | 0.82% | 14,039 |
| Jul 1, 2025 | 600.00 | 608.00 | 600.00 | 608.00 | 608.00 | - | 4,649 |
| Jun 30, 2025 | 614.00 | 616.00 | 600.00 | 608.00 | 608.00 | -0.98% | 25,992 |
| Jun 27, 2025 | 606.00 | 616.00 | 600.00 | 614.00 | 614.00 | 1.32% | 17,623 |
| Jun 26, 2025 | 614.99 | 618.00 | 606.00 | 606.00 | 606.00 | -1.62% | 41,429 |
| Jun 25, 2025 | 614.99 | 616.00 | 610.51 | 616.00 | 616.00 | 0.16% | 64,406 |
| Jun 24, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 73,060 |
| Jun 23, 2025 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 16,929 |
| Jun 20, 2025 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | - | 8,586 |
| Jun 19, 2025 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | -0.16% | 3,497 |
| Jun 18, 2025 | 614.00 | 630.00 | 608.00 | 616.00 | 616.00 | 1.32% | 25,161 |
| Jun 17, 2025 | 607.00 | 610.00 | 604.00 | 608.00 | 608.00 | 4.83% | 60,771 |
| Jun 16, 2025 | 600.00 | 607.97 | 580.00 | 580.00 | 580.00 | -3.65% | 141,693 |
| Jun 13, 2025 | 595.05 | 606.00 | 590.00 | 602.00 | 602.00 | - | 44,803 |
| Jun 12, 2025 | 602.00 | 620.00 | 590.00 | 602.00 | 602.00 | -2.59% | 38,532 |
| Jun 11, 2025 | 624.50 | 630.00 | 606.00 | 618.00 | 589.00 | - | 36,376 |
| Jun 10, 2025 | 609.21 | 642.00 | 600.00 | 618.00 | 589.00 | 1.31% | 42,593 |
| Jun 9, 2025 | 620.00 | 620.00 | 600.00 | 610.00 | 581.38 | - | 29,057 |
| Jun 6, 2025 | 611.75 | 620.00 | 604.25 | 610.00 | 581.38 | - | 40,601 |
| Jun 5, 2025 | 612.00 | 620.00 | 600.00 | 610.00 | 581.38 | - | 39,679 |
| Jun 4, 2025 | 611.00 | 620.00 | 601.50 | 610.00 | 581.38 | - | 52,043 |
| Jun 3, 2025 | 601.50 | 620.00 | 600.00 | 610.00 | 581.38 | -1.29% | 10,417 |
| Jun 2, 2025 | 602.60 | 620.00 | 601.50 | 618.00 | 589.00 | 1.31% | 32,817 |
| May 30, 2025 | 590.00 | 618.00 | 590.00 | 610.00 | 581.38 | 2.01% | 85,709 |
| May 29, 2025 | 590.00 | 606.00 | 590.00 | 598.00 | 569.94 | - | 57,106 |
| May 28, 2025 | 594.70 | 618.00 | 590.00 | 598.00 | 569.94 | 0.50% | 73,063 |
| May 27, 2025 | 592.67 | 598.70 | 592.67 | 595.00 | 567.08 | - | 29,301 |
| May 23, 2025 | 610.50 | 620.00 | 590.00 | 595.00 | 567.08 | -2.46% | 37,296 |