Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 588.00
0.00 (0.00%)
Sep 4, 2026, 5:15 PM GMT
Keystone Law Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 584.00 | 588.00 | 583.35 | 588.00 | 588.00 | - | 194,819 |
| Sep 3, 2026 | 583.35 | 588.00 | 588.00 | 588.00 | 588.00 | 0.68% | 16,271 |
| Sep 2, 2026 | 578.00 | 588.00 | 578.00 | 584.00 | 584.00 | -0.68% | 12,191 |
| Sep 1, 2026 | 583.00 | 588.00 | 578.00 | 588.00 | 588.00 | 0.86% | 8,888 |
| Aug 28, 2026 | 583.00 | 588.00 | 578.00 | 583.00 | 583.00 | -0.85% | 6,331 |
| Aug 27, 2026 | 583.00 | 588.00 | 578.00 | 588.00 | 588.00 | 0.86% | 11,763 |
| Aug 26, 2026 | 583.00 | 588.00 | 582.45 | 583.00 | 583.00 | - | 9,965 |
| Aug 25, 2026 | 583.00 | 590.00 | 581.00 | 583.00 | 583.00 | - | 69,695 |
| Aug 24, 2026 | 580.00 | 587.50 | 576.00 | 583.00 | 583.00 | 0.87% | 31,851 |
| Aug 21, 2026 | 576.00 | 578.00 | 578.00 | 578.00 | 578.00 | - | 18,646 |
| Aug 20, 2026 | 577.01 | 580.00 | 576.00 | 578.00 | 578.00 | - | 19,284 |
| Aug 19, 2026 | 574.00 | 584.00 | 574.00 | 578.00 | 578.00 | 0.17% | 25,041 |
| Aug 18, 2026 | 575.15 | 580.00 | 580.00 | 577.00 | 577.00 | -0.52% | 18,030 |
| Aug 17, 2026 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 3.57% | 25,920 |
| Aug 14, 2026 | 551.75 | 567.00 | 546.00 | 560.00 | 560.00 | 1.82% | 48,595 |
| Aug 13, 2026 | 551.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.18% | 18,157 |
| Aug 12, 2026 | 546.00 | 552.00 | 546.00 | 549.00 | 549.00 | - | 14,108 |
| Aug 11, 2026 | 549.00 | 552.00 | 546.00 | 549.00 | 549.00 | - | 4,036 |
| Aug 10, 2026 | 549.00 | 552.00 | 546.00 | 549.00 | 549.00 | 0.18% | 15,037 |
| Aug 7, 2026 | 553.50 | 548.00 | 548.00 | 548.00 | 548.00 | -0.54% | 29,901 |
| Aug 6, 2026 | 552.95 | 550.00 | 550.00 | 551.00 | 551.00 | - | 13,748 |
| Aug 5, 2026 | 548.00 | 554.00 | 546.00 | 551.00 | 551.00 | 0.55% | 21,319 |
| Aug 4, 2026 | 548.00 | 550.00 | 545.00 | 548.00 | 548.00 | - | 36,620 |
| Aug 3, 2026 | 545.00 | 550.00 | 544.00 | 548.00 | 548.00 | 0.55% | 44,136 |
| Jul 31, 2026 | 545.00 | 546.00 | 544.05 | 545.00 | 545.00 | - | 14,522 |
| Jul 30, 2026 | 545.00 | 546.00 | 544.00 | 545.00 | 545.00 | - | 21,177 |
| Jul 29, 2026 | 542.00 | 546.00 | 540.00 | 545.00 | 545.00 | 0.93% | 406,721 |
| Jul 28, 2026 | 540.00 | 544.00 | 539.71 | 540.00 | 540.00 | - | 56,326 |
| Jul 27, 2026 | 540.00 | 541.80 | 538.00 | 540.00 | 540.00 | - | 81,114 |
| Jul 24, 2026 | 539.70 | 546.00 | 536.00 | 540.00 | 540.00 | -0.18% | 41,340 |
| Jul 23, 2026 | 541.00 | 546.00 | 539.00 | 541.00 | 541.00 | - | 24,200 |
| Jul 22, 2026 | 537.00 | 545.00 | 534.00 | 541.00 | 541.00 | 0.56% | 50,031 |
| Jul 21, 2026 | 533.00 | 542.00 | 530.00 | 538.00 | 538.00 | 0.94% | 353,524 |
| Jul 20, 2026 | 533.00 | 536.00 | 531.50 | 533.00 | 533.00 | - | 36,648 |
| Jul 17, 2026 | 531.00 | 536.00 | 526.00 | 533.00 | 533.00 | 0.38% | 47,063 |
| Jul 16, 2026 | 531.00 | 536.00 | 526.00 | 531.00 | 531.00 | -0.38% | 87,053 |
| Jul 15, 2026 | 539.00 | 544.00 | 528.00 | 533.00 | 533.00 | -1.11% | 25,230 |
| Jul 14, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | - | 18,839 |
| Jul 13, 2026 | 538.85 | 540.00 | 534.00 | 539.00 | 539.00 | 0.19% | 47,058 |
| Jul 10, 2026 | 539.00 | 540.00 | 536.88 | 538.00 | 538.00 | -0.19% | 17,071 |
| Jul 9, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | - | 192,714 |
| Jul 8, 2026 | 539.00 | 539.90 | 534.00 | 539.00 | 539.00 | - | 4,889 |
| Jul 7, 2026 | 539.00 | 550.00 | 534.00 | 539.00 | 539.00 | - | 36,310 |
| Jul 6, 2026 | 539.00 | 544.00 | 536.21 | 539.00 | 539.00 | - | 29,094 |
| Jul 3, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | 0.56% | 7,218 |
| Jul 2, 2026 | 539.00 | 544.00 | 534.00 | 536.00 | 536.00 | -0.56% | 27,696 |
| Jul 1, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | -0.92% | 79,382 |
| Jun 30, 2026 | 536.00 | 545.00 | 532.00 | 544.00 | 544.00 | 1.49% | 108,814 |
| Jun 29, 2026 | 536.00 | 540.00 | 532.00 | 536.00 | 536.00 | - | 564,116 |
| Jun 26, 2026 | 536.00 | 540.00 | 532.00 | 536.00 | 536.00 | 0.75% | 113,990 |