Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 690.00
+5.00 (0.73%)
Sep 25, 2026, 4:42 PM GMT
Keystone Law Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 551.00 | 553.50 | 548.00 | 551.00 | 531.80 | - | 13,748 |
| Aug 5, 2026 | 548.00 | 554.00 | 546.00 | 551.00 | 531.80 | 0.55% | 21,319 |
| Aug 4, 2026 | 548.00 | 550.00 | 545.00 | 548.00 | 528.91 | - | 36,620 |
| Aug 3, 2026 | 545.00 | 550.00 | 544.00 | 548.00 | 528.91 | 0.55% | 44,136 |
| Jul 31, 2026 | 545.00 | 546.00 | 544.05 | 545.00 | 526.01 | - | 14,522 |
| Jul 30, 2026 | 545.00 | 546.00 | 544.00 | 545.00 | 526.01 | - | 21,177 |
| Jul 29, 2026 | 542.00 | 546.00 | 540.00 | 545.00 | 526.01 | 0.93% | 406,721 |
| Jul 28, 2026 | 540.00 | 544.00 | 539.71 | 540.00 | 521.18 | - | 56,326 |
| Jul 27, 2026 | 540.00 | 541.80 | 538.00 | 540.00 | 521.18 | - | 81,114 |
| Jul 24, 2026 | 541.00 | 546.00 | 536.00 | 540.00 | 521.18 | -0.18% | 267,621 |
| Jul 23, 2026 | 541.00 | 546.00 | 539.00 | 541.00 | 522.15 | - | 34,200 |
| Jul 22, 2026 | 537.00 | 545.00 | 534.00 | 541.00 | 522.15 | 0.56% | 50,031 |
| Jul 21, 2026 | 533.00 | 542.00 | 530.00 | 538.00 | 519.25 | 0.94% | 353,524 |
| Jul 20, 2026 | 533.00 | 536.00 | 531.50 | 533.00 | 514.43 | - | 36,648 |
| Jul 17, 2026 | 531.00 | 536.00 | 526.00 | 533.00 | 514.43 | 0.38% | 59,563 |