Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 670.00
-5.00 (-0.74%)
Oct 10, 2025, 4:57 PM GMT+1
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 600.30 | 610.00 | 590.00 | 600.00 | 593.57 | -0.83% | 31,490 |
| Aug 20, 2025 | 601.00 | 610.00 | 596.00 | 605.00 | 598.52 | 0.50% | 41,018 |
| Aug 19, 2025 | 599.80 | 610.00 | 590.00 | 602.00 | 595.55 | 0.33% | 50,105 |
| Aug 18, 2025 | 601.88 | 601.88 | 591.50 | 600.00 | 593.57 | -1.64% | 3,914 |
| Aug 15, 2025 | 591.00 | 610.00 | 590.00 | 610.00 | 603.47 | - | 14,161 |
| Aug 14, 2025 | 610.00 | 620.00 | 590.00 | 610.00 | 603.47 | -0.81% | 47,735 |
| Aug 13, 2025 | 618.10 | 620.00 | 601.00 | 615.00 | 608.41 | -0.65% | 30,405 |
| Aug 12, 2025 | 612.50 | 626.00 | 612.50 | 619.00 | 612.37 | - | 5,963 |
| Aug 11, 2025 | 619.00 | 620.00 | 610.00 | 619.00 | 612.37 | 0.49% | 15,340 |
| Aug 8, 2025 | 600.00 | 620.00 | 600.00 | 616.00 | 609.40 | -0.48% | 44,151 |
| Aug 7, 2025 | 612.00 | 628.00 | 610.00 | 619.00 | 612.37 | - | 6,194 |
| Aug 6, 2025 | 612.00 | 620.80 | 610.00 | 619.00 | 612.37 | - | 11,324 |
| Aug 5, 2025 | 615.05 | 621.45 | 610.00 | 619.00 | 612.37 | 1.48% | 5,733 |
| Aug 4, 2025 | 627.82 | 628.00 | 610.00 | 610.00 | 603.47 | -1.45% | 15,278 |
| Aug 1, 2025 | 615.05 | 623.00 | 610.00 | 619.00 | 612.37 | - | 17,947 |