Keystone Law Group plc (AIM:KEYS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 784.00
+6.00 (0.77%)
Nov 6, 2026, 11:32 AM GMT
Keystone Law Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 777.60 | 792.00 | 776.00 | 784.00 | 784.00 | 0.77% | 21,844 |
| Nov 5, 2026 | 784.00 | 786.00 | 768.00 | 778.00 | 778.00 | 1.04% | 77,213 |
| Nov 4, 2026 | 768.00 | 788.00 | 766.00 | 770.00 | 770.00 | 0.26% | 58,853 |
| Nov 3, 2026 | 768.00 | 770.00 | 766.50 | 768.00 | 768.00 | 0.26% | 43,871 |
| Nov 2, 2026 | 760.00 | 769.80 | 760.00 | 766.00 | 766.00 | 0.26% | 153,956 |
| Oct 30, 2026 | 746.00 | 766.00 | 746.00 | 764.00 | 764.00 | 2.14% | 58,626 |
| Oct 29, 2026 | 728.00 | 748.00 | 730.00 | 748.00 | 748.00 | 2.75% | 35,181 |
| Oct 28, 2026 | 724.00 | 730.00 | 724.00 | 728.00 | 728.00 | 0.28% | 92,888 |
| Oct 27, 2026 | 718.00 | 726.00 | 716.00 | 726.00 | 726.00 | 0.83% | 150,523 |
| Oct 26, 2026 | 714.00 | 720.00 | 712.00 | 720.00 | 720.00 | 0.84% | 42,995 |
| Oct 23, 2026 | 707.00 | 717.00 | 706.00 | 714.00 | 714.00 | 0.99% | 30,443 |
| Oct 22, 2026 | 707.00 | 710.00 | 706.00 | 707.00 | 707.00 | 0.43% | 63,853 |
| Oct 21, 2026 | 704.00 | 710.00 | 700.00 | 704.00 | 704.00 | - | 35,186 |
| Oct 20, 2026 | 704.00 | 708.00 | 701.30 | 704.00 | 704.00 | - | 65,747 |
| Oct 19, 2026 | 696.00 | 707.00 | 692.00 | 704.00 | 704.00 | 1.15% | 48,043 |
| Oct 16, 2026 | 696.00 | 700.00 | 692.00 | 696.00 | 696.00 | 0.29% | 46,828 |
| Oct 15, 2026 | 696.00 | 698.00 | 692.00 | 694.00 | 694.00 | -0.29% | 81,290 |
| Oct 14, 2026 | 694.00 | 699.00 | 692.00 | 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 | 689.00 | 694.00 | 684.00 | 690.00 | 690.00 | 0.15% | 67,541 |
| Oct 8, 2026 | 689.00 | 693.00 | 687.40 | 689.00 | 689.00 | - | 103,767 |
| Oct 7, 2026 | 689.00 | 692.90 | 685.20 | 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 | 689.00 | 694.00 | 684.00 | 689.00 | 689.00 | - | 72,170 |
| Oct 1, 2026 | 687.00 | 690.00 | 684.00 | 689.00 | 689.00 | 0.29% | 16,597 |
| Sep 30, 2026 | 685.00 | 696.00 | 684.00 | 687.00 | 687.00 | 0.29% | 40,508 |
| Sep 29, 2026 | 685.00 | 690.00 | 679.50 | 685.00 | 685.00 | - | 73,577 |
| Sep 28, 2026 | 684.00 | 690.00 | 678.00 | 685.00 | 685.00 | -0.72% | 10,783 |
| Sep 25, 2026 | 685.00 | 690.00 | 678.00 | 690.00 | 690.00 | 0.73% | 38,895 |
| Sep 24, 2026 | 690.00 | 700.00 | 680.00 | 685.00 | 685.00 | 0.53% | 32,518 |
| Sep 23, 2026 | 701.00 | 710.00 | 694.00 | 706.00 | 681.40 | 0.71% | 19,711 |
| 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 | 583.40 | 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 |