Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 670.00
+20.00 (3.08%)
Oct 31, 2025, 4:35 PM GMT+1
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 645.50 | 670.00 | 640.00 | 670.00 | 670.00 | 3.08% | 5,610 |
| Oct 30, 2025 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | - | 75,003 |
| Oct 29, 2025 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | - | 21,317 |
| Oct 28, 2025 | 650.00 | 660.00 | 641.00 | 650.00 | 650.00 | - | 41,679 |
| Oct 27, 2025 | 650.00 | 658.75 | 646.88 | 650.00 | 650.00 | - | 28,093 |
| Oct 24, 2025 | 650.00 | 659.00 | 634.00 | 650.00 | 650.00 | 2.52% | 93,490 |
| Oct 23, 2025 | 640.00 | 652.00 | 630.00 | 634.00 | 634.00 | -3.06% | 31,321 |
| Oct 22, 2025 | 638.00 | 654.00 | 636.00 | 654.00 | 654.00 | 2.51% | 33,240 |
| Oct 21, 2025 | 645.00 | 648.50 | 628.00 | 638.00 | 638.00 | -1.09% | 67,407 |
| Oct 20, 2025 | 645.00 | 650.00 | 641.00 | 645.00 | 645.00 | - | 11,256 |
| Oct 17, 2025 | 655.00 | 655.00 | 638.00 | 645.00 | 645.00 | -1.53% | 44,413 |
| Oct 16, 2025 | 655.00 | 655.00 | 650.10 | 655.00 | 655.00 | 0.46% | 20,541 |
| Oct 15, 2025 | 655.00 | 660.00 | 650.00 | 652.00 | 652.00 | -0.46% | 7,685 |
| Oct 14, 2025 | 665.00 | 665.00 | 646.00 | 655.00 | 655.00 | -1.50% | 12,769 |
| Oct 13, 2025 | 670.00 | 680.00 | 660.00 | 665.00 | 665.00 | -0.75% | 19,376 |
| Oct 10, 2025 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | -0.74% | 36,432 |
| Oct 9, 2025 | 680.00 | 682.00 | 670.00 | 675.00 | 675.00 | -0.74% | 12,537 |
| Oct 8, 2025 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | -1.45% | 33,647 |
| Oct 7, 2025 | 690.00 | 694.90 | 680.00 | 690.00 | 690.00 | - | 237,047 |
| Oct 6, 2025 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | - | 37,737 |
| Oct 3, 2025 | 690.00 | 695.75 | 680.00 | 690.00 | 690.00 | - | 924,735 |
| Oct 2, 2025 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | -1.43% | 8,463 |
| Oct 1, 2025 | 690.00 | 700.00 | 680.00 | 700.00 | 692.50 | - | 5,691 |
| Sep 30, 2025 | 690.00 | 700.00 | 683.00 | 700.00 | 692.50 | 1.45% | 86,568 |
| Sep 29, 2025 | 671.00 | 700.00 | 667.00 | 690.00 | 682.61 | 2.83% | 81,727 |
| Sep 26, 2025 | 669.00 | 678.00 | 666.36 | 671.00 | 663.81 | 0.15% | 27,997 |
| Sep 25, 2025 | 667.00 | 672.00 | 664.00 | 670.00 | 662.82 | - | 100,868 |
| Sep 24, 2025 | 670.00 | 684.00 | 664.00 | 670.00 | 662.82 | - | 72,543 |
| Sep 23, 2025 | 648.80 | 670.00 | 630.00 | 670.00 | 662.82 | 7.37% | 123,297 |
| Sep 22, 2025 | 610.00 | 627.12 | 610.00 | 624.00 | 617.31 | 2.30% | 29,838 |
| Sep 19, 2025 | 610.00 | 620.00 | 610.00 | 610.00 | 603.46 | -1.61% | 301,543 |
| Sep 18, 2025 | 615.00 | 620.00 | 600.00 | 620.00 | 613.36 | - | 285,243 |
| Sep 17, 2025 | 595.00 | 620.00 | 590.00 | 620.00 | 613.36 | 4.20% | 207,221 |
| Sep 16, 2025 | 595.00 | 599.70 | 592.00 | 595.00 | 588.63 | - | 272,058 |
| Sep 15, 2025 | 585.00 | 597.50 | 582.00 | 595.00 | 588.63 | 2.06% | 31,981 |
| Sep 12, 2025 | 579.00 | 586.00 | 570.00 | 583.00 | 576.75 | 0.69% | 9,354 |
| Sep 11, 2025 | 580.00 | 584.00 | 570.00 | 579.00 | 572.80 | -0.86% | 12,198 |
| Sep 10, 2025 | 584.00 | 585.50 | 581.10 | 584.00 | 577.74 | - | 4,209 |
| Sep 9, 2025 | 585.00 | 588.00 | 580.00 | 584.00 | 577.74 | -0.17% | 24,635 |
| Sep 8, 2025 | 585.00 | 588.00 | 581.10 | 585.00 | 578.73 | - | 11,028 |
| Sep 5, 2025 | 585.00 | 590.00 | 577.00 | 585.00 | 578.73 | - | 21,818 |
| Sep 4, 2025 | 585.00 | 585.00 | 580.00 | 585.00 | 578.73 | - | 3,691 |
| Sep 3, 2025 | 590.00 | 590.00 | 582.52 | 585.00 | 578.73 | -0.85% | 2,248 |
| Sep 2, 2025 | 590.00 | 590.00 | 582.50 | 590.00 | 583.68 | - | 4,406 |
| Sep 1, 2025 | 590.00 | 600.00 | 580.00 | 590.00 | 583.68 | -1.67% | 29,525 |
| Aug 29, 2025 | 593.00 | 600.00 | 590.00 | 600.00 | 593.57 | -0.50% | 16,522 |
| Aug 28, 2025 | 597.30 | 603.00 | 596.00 | 603.00 | 596.54 | - | 14,661 |
| Aug 27, 2025 | 597.30 | 610.00 | 596.00 | 603.00 | 596.54 | - | 8,148 |
| Aug 26, 2025 | 599.00 | 610.00 | 596.00 | 603.00 | 596.54 | - | 93,913 |
| Aug 22, 2025 | 604.00 | 604.00 | 600.00 | 603.00 | 596.54 | 0.50% | 639 |