Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 546.99
+6.99 (1.29%)
May 6, 2026, 4:22 PM GMT
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 540.00 | 548.00 | 536.00 | 544.00 | 544.00 | 0.74% | 309,651 |
| May 5, 2026 | 544.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.37% | 78,896 |
| May 1, 2026 | 524.25 | 544.00 | 524.00 | 538.00 | 538.00 | 3.07% | 74,684 |
| Apr 30, 2026 | 513.00 | 526.00 | 512.00 | 522.00 | 522.00 | 1.56% | 61,526 |
| Apr 29, 2026 | 500.00 | 514.00 | 500.00 | 514.00 | 514.00 | 8.21% | 262,633 |
| Apr 28, 2026 | 480.00 | 484.50 | 475.00 | 475.00 | 475.00 | -1.04% | 283,125 |
| Apr 27, 2026 | 477.50 | 485.00 | 475.00 | 480.00 | 480.00 | 0.42% | 210,571 |
| Apr 24, 2026 | 477.50 | 478.00 | 475.00 | 478.00 | 478.00 | 0.10% | 18,093 |
| Apr 23, 2026 | 477.50 | 480.00 | 475.61 | 477.50 | 477.50 | - | 42,633 |
| Apr 22, 2026 | 477.30 | 478.00 | 478.00 | 477.50 | 477.50 | - | 39,552 |
| Apr 21, 2026 | 477.50 | 480.00 | 480.00 | 477.50 | 477.50 | - | 52,881 |
| Apr 20, 2026 | 477.50 | 480.00 | 475.00 | 477.50 | 477.50 | - | 19,320 |
| Apr 17, 2026 | 480.00 | 480.00 | 475.00 | 477.50 | 477.50 | -0.52% | 42,215 |
| Apr 16, 2026 | 482.50 | 490.00 | 475.00 | 480.00 | 480.00 | -0.52% | 14,583 |
| Apr 15, 2026 | 482.50 | 490.00 | 475.45 | 482.50 | 482.50 | - | 28,213 |
| Apr 14, 2026 | 482.50 | 490.00 | 475.00 | 482.50 | 482.50 | - | 25,646 |
| Apr 13, 2026 | 482.50 | 490.00 | 475.00 | 482.50 | 482.50 | - | 896,319 |
| Apr 10, 2026 | 474.75 | 490.00 | 470.00 | 482.50 | 482.50 | 2.44% | 28,224 |
| Apr 9, 2026 | 475.00 | 473.00 | 471.00 | 471.00 | 471.00 | -0.32% | 32,223 |
| Apr 8, 2026 | 477.50 | 485.00 | 470.00 | 472.50 | 472.50 | -1.05% | 17,618 |
| Apr 7, 2026 | 475.00 | 485.00 | 470.00 | 477.50 | 477.50 | 0.53% | 43,279 |
| Apr 2, 2026 | 462.50 | 479.00 | 456.50 | 475.00 | 475.00 | 2.70% | 86,600 |
| Apr 1, 2026 | 455.00 | 470.00 | 450.00 | 462.50 | 462.50 | 2.78% | 37,337 |
| Mar 31, 2026 | 451.50 | 450.00 | 450.00 | 450.00 | 450.00 | -0.55% | 27,968 |
| Mar 30, 2026 | 454.00 | 450.00 | 450.00 | 452.50 | 452.50 | -0.44% | 54,321 |
| Mar 27, 2026 | 465.00 | 470.00 | 450.00 | 454.50 | 454.50 | -3.30% | 22,851 |
| Mar 26, 2026 | 472.50 | 475.00 | 460.00 | 470.00 | 470.00 | -0.53% | 44,826 |
| Mar 25, 2026 | 472.50 | 475.00 | 470.00 | 472.50 | 472.50 | 0.53% | 13,235 |
| Mar 24, 2026 | 472.50 | 475.00 | 470.00 | 470.00 | 470.00 | -0.53% | 33,642 |
| Mar 23, 2026 | 490.00 | 500.00 | 470.50 | 472.50 | 472.50 | -3.57% | 39,222 |
| Mar 20, 2026 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.66% | 5,102 |
| Mar 19, 2026 | 490.00 | 500.00 | 480.00 | 482.00 | 482.00 | -1.63% | 46,252 |
| Mar 18, 2026 | 499.00 | 500.00 | 488.00 | 490.00 | 490.00 | -1.80% | 12,876 |
| Mar 17, 2026 | 499.00 | 508.00 | 490.00 | 499.00 | 499.00 | -0.60% | 16,468 |
| Mar 16, 2026 | 506.00 | 510.00 | 490.00 | 502.00 | 502.00 | -0.79% | 123,179 |
| Mar 13, 2026 | 506.00 | 510.00 | 502.00 | 506.00 | 506.00 | - | 26,279 |
| Mar 12, 2026 | 506.00 | 510.00 | 502.00 | 506.00 | 506.00 | - | 14,077 |
| Mar 11, 2026 | 505.00 | 510.00 | 500.30 | 506.00 | 506.00 | - | 62,196 |
| Mar 10, 2026 | 505.00 | 510.00 | 500.00 | 506.00 | 506.00 | 1.20% | 176,715 |
| Mar 9, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 25,640 |
| Mar 6, 2026 | 522.00 | 530.00 | 515.00 | 515.00 | 515.00 | -1.34% | 79,026 |
| Mar 5, 2026 | 507.00 | 524.00 | 504.00 | 522.00 | 522.00 | 2.96% | 25,962 |
| Mar 4, 2026 | 507.00 | 514.00 | 500.00 | 507.00 | 507.00 | - | 267,714 |
| Mar 3, 2026 | 526.00 | 530.00 | 503.50 | 507.00 | 507.00 | -3.24% | 36,851 |
| Mar 2, 2026 | 541.00 | 542.00 | 522.00 | 524.00 | 524.00 | -4.03% | 62,199 |
| Feb 27, 2026 | 550.00 | 554.00 | 540.00 | 546.00 | 546.00 | -0.73% | 52,659 |
| Feb 26, 2026 | 558.00 | 560.00 | 546.00 | 550.00 | 550.00 | -0.36% | 52,835 |
| Feb 25, 2026 | 573.00 | 570.00 | 552.00 | 552.00 | 552.00 | -3.66% | 27,268 |
| Feb 24, 2026 | 580.00 | 580.00 | 568.00 | 573.00 | 573.00 | -1.21% | 11,531 |
| Feb 23, 2026 | 583.00 | 580.50 | 576.00 | 580.00 | 580.00 | - | 93,470 |