Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 696.00
+2.00 (0.29%)
Oct 16, 2026, 4:53 PM GMT
Keystone Law Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 696.80 | 700.00 | 692.00 | 696.00 | 696.00 | 0.29% | 39,864 |
| Oct 15, 2026 | 694.80 | 694.00 | 692.00 | 694.00 | 694.00 | -0.29% | 59,331 |
| Oct 14, 2026 | 693.00 | 694.00 | 694.00 | 696.00 | 696.00 | 0.29% | 20,356 |
| Oct 13, 2026 | 690.00 | 696.00 | 686.00 | 694.00 | 694.00 | 0.43% | 28,545 |
| Oct 12, 2026 | 689.00 | 696.00 | 686.00 | 691.00 | 691.00 | 0.14% | 123,882 |
| Oct 9, 2026 | 687.80 | 694.00 | 684.00 | 690.00 | 690.00 | 0.15% | 35,929 |
| Oct 8, 2026 | 687.35 | 692.90 | 687.35 | 689.00 | 689.00 | - | 53,053 |
| Oct 7, 2026 | 689.00 | 692.90 | 685.15 | 689.00 | 689.00 | -0.14% | 80,588 |
| Oct 6, 2026 | 689.00 | 693.00 | 684.00 | 690.00 | 690.00 | - | 34,003 |
| Oct 5, 2026 | 689.00 | 694.00 | 684.00 | 690.00 | 690.00 | 0.15% | 138,918 |
| Oct 2, 2026 | 686.60 | 694.00 | 684.00 | 689.00 | 689.00 | - | 27,929 |
| Oct 1, 2026 | 686.00 | 690.00 | 684.00 | 689.00 | 689.00 | 0.29% | 16,596 |
| Sep 30, 2026 | 685.85 | 696.00 | 684.00 | 687.00 | 687.00 | 0.29% | 22,508 |
| Sep 29, 2026 | 690.00 | 690.00 | 690.00 | 685.00 | 685.00 | - | 35,877 |
| Sep 28, 2026 | 685.10 | 690.00 | 678.00 | 685.00 | 685.00 | -0.72% | 10,782 |
| Sep 25, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.73% | 23,896 |
| Sep 24, 2026 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 0.53% | 32,518 |
| Sep 23, 2026 | 707.00 | 710.00 | 694.00 | 706.00 | 681.40 | 0.71% | 18,210 |
| Sep 22, 2026 | 701.00 | 707.00 | 698.00 | 701.00 | 676.57 | - | 22,407 |
| Sep 21, 2026 | 698.00 | 708.00 | 695.40 | 701.00 | 676.57 | -0.43% | 58,166 |
| Sep 18, 2026 | 675.00 | 704.00 | 670.00 | 704.00 | 679.47 | 4.30% | 48,257 |
| Sep 17, 2026 | 695.00 | 693.00 | 670.00 | 675.00 | 651.48 | -2.17% | 221,669 |
| Sep 16, 2026 | 701.00 | 718.00 | 690.00 | 690.00 | 665.96 | -2.82% | 55,806 |
| Sep 15, 2026 | 665.00 | 710.00 | 669.00 | 710.00 | 685.26 | 6.93% | 83,678 |
| Sep 14, 2026 | 642.00 | 671.00 | 634.00 | 664.00 | 640.86 | 7.79% | 103,480 |
| Sep 11, 2026 | 593.00 | 616.00 | 590.00 | 616.00 | 594.54 | 3.88% | 44,369 |
| Sep 10, 2026 | 589.00 | 598.00 | 588.00 | 593.00 | 572.34 | 0.68% | 14,633 |
| Sep 9, 2026 | 589.00 | 594.00 | 584.00 | 589.00 | 568.48 | - | 18,018 |
| Sep 8, 2026 | 583.00 | 594.00 | 580.00 | 589.00 | 568.48 | 0.17% | 47,456 |
| Sep 7, 2026 | 583.00 | 588.00 | 580.00 | 588.00 | 567.51 | - | 11,137 |
| Sep 4, 2026 | 584.00 | 588.00 | 583.35 | 588.00 | 567.51 | - | 194,819 |
| Sep 3, 2026 | 584.00 | 588.00 | 580.00 | 588.00 | 567.51 | 0.68% | 44,602 |
| Sep 2, 2026 | 583.00 | 588.00 | 578.00 | 584.00 | 563.65 | -0.68% | 30,593 |
| Sep 1, 2026 | 583.00 | 588.00 | 578.00 | 588.00 | 567.51 | 0.86% | 13,888 |
| Aug 28, 2026 | 583.00 | 588.00 | 578.00 | 583.00 | 562.69 | -0.85% | 6,331 |
| Aug 27, 2026 | 583.00 | 588.00 | 578.00 | 588.00 | 567.51 | 0.86% | 11,763 |
| Aug 26, 2026 | 583.00 | 588.00 | 582.45 | 583.00 | 562.69 | - | 9,965 |
| Aug 25, 2026 | 583.00 | 590.00 | 581.00 | 583.00 | 562.69 | - | 69,695 |
| Aug 24, 2026 | 578.00 | 587.50 | 576.00 | 583.00 | 562.69 | 0.87% | 31,851 |
| Aug 21, 2026 | 578.00 | 580.00 | 576.00 | 578.00 | 557.86 | - | 18,646 |
| Aug 20, 2026 | 577.00 | 580.00 | 576.00 | 578.00 | 557.86 | - | 27,284 |
| Aug 19, 2026 | 577.00 | 584.00 | 574.00 | 578.00 | 557.86 | 0.17% | 45,041 |
| Aug 18, 2026 | 577.00 | 580.00 | 574.00 | 577.00 | 556.89 | -0.52% | 18,030 |
| Aug 17, 2026 | 560.00 | 580.00 | 550.00 | 580.00 | 559.79 | 3.57% | 25,920 |
| Aug 14, 2026 | 549.00 | 567.00 | 546.00 | 560.00 | 540.49 | 1.82% | 58,596 |
| Aug 13, 2026 | 549.00 | 552.00 | 547.68 | 550.00 | 530.84 | 0.18% | 18,157 |
| Aug 12, 2026 | 549.00 | 552.00 | 546.00 | 549.00 | 529.87 | - | 64,109 |
| Aug 11, 2026 | 549.00 | 552.00 | 546.00 | 549.00 | 529.87 | - | 4,036 |
| Aug 10, 2026 | 549.00 | 552.00 | 546.00 | 549.00 | 529.87 | 0.18% | 15,037 |
| Aug 7, 2026 | 551.00 | 554.00 | 546.00 | 548.00 | 528.91 | -0.54% | 29,901 |