Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 534.00
+1.00 (0.19%)
Jun 16, 2026, 5:15 PM GMT
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 533.00 | 536.00 | 530.00 | 534.00 | 534.00 | 0.19% | 171,766 |
| Jun 15, 2026 | 537.00 | 544.00 | 530.00 | 533.00 | 533.00 | -0.74% | 93,837 |
| Jun 12, 2026 | 532.22 | 542.00 | 532.00 | 537.00 | 537.00 | 0.19% | 407,677 |
| Jun 11, 2026 | 536.00 | 536.30 | 530.00 | 536.00 | 536.00 | - | 16,350 |
| Jun 10, 2026 | 543.00 | 548.00 | 532.00 | 536.00 | 536.00 | -1.29% | 27,237 |
| Jun 9, 2026 | 546.00 | 550.00 | 535.00 | 543.00 | 543.00 | -0.55% | 29,831 |
| Jun 8, 2026 | 546.00 | 547.00 | 540.00 | 546.00 | 546.00 | - | 44,809 |
| Jun 5, 2026 | 545.00 | 545.99 | 541.00 | 546.00 | 546.00 | -0.36% | 19,701 |
| Jun 4, 2026 | 554.00 | 564.00 | 535.00 | 548.00 | 548.00 | 0.22% | 50,865 |
| Jun 3, 2026 | 559.00 | 564.00 | 554.40 | 564.00 | 546.80 | 0.36% | 43,600 |
| Jun 2, 2026 | 556.00 | 564.00 | 554.00 | 562.00 | 544.86 | 1.08% | 71,486 |
| Jun 1, 2026 | 556.00 | 555.00 | 552.00 | 556.00 | 539.04 | - | 14,517 |
| May 29, 2026 | 555.00 | 560.00 | 550.00 | 556.00 | 539.04 | 0.18% | 15,791 |
| May 28, 2026 | 557.00 | 560.00 | 550.00 | 555.00 | 538.07 | 0.18% | 15,230 |
| May 27, 2026 | 557.00 | 557.00 | 554.00 | 554.00 | 537.11 | -0.54% | 36,390 |
| May 26, 2026 | 562.00 | 570.00 | 554.00 | 557.00 | 540.01 | -0.89% | 52,781 |
| May 22, 2026 | 567.00 | 570.00 | 560.00 | 562.00 | 544.86 | -1.06% | 39,280 |
| May 21, 2026 | 567.00 | 568.00 | 564.00 | 568.00 | 550.68 | 0.18% | 69,308 |
| May 20, 2026 | 567.00 | 567.00 | 564.00 | 567.00 | 549.71 | - | 50,086 |
| May 19, 2026 | 565.00 | 570.00 | 564.00 | 567.00 | 549.71 | 0.35% | 105,543 |
| May 18, 2026 | 563.00 | 570.00 | 562.00 | 565.00 | 547.77 | 0.36% | 89,479 |
| May 15, 2026 | 565.00 | 570.00 | 560.00 | 563.00 | 545.83 | 0.54% | 89,458 |
| May 14, 2026 | 569.00 | 571.00 | 558.00 | 560.00 | 542.92 | -1.58% | 33,259 |
| May 13, 2026 | 575.00 | 580.00 | 566.13 | 569.00 | 551.65 | -1.04% | 19,695 |
| May 12, 2026 | 583.00 | 588.00 | 566.50 | 575.00 | 557.46 | -2.21% | 57,235 |
| May 11, 2026 | 575.00 | 588.00 | 570.00 | 588.00 | 570.07 | 1.38% | 173,524 |
| May 8, 2026 | 553.00 | 580.00 | 550.00 | 580.00 | 562.31 | 4.88% | 278,417 |
| May 7, 2026 | 544.00 | 558.00 | 540.00 | 553.00 | 536.14 | 1.65% | 325,251 |
| May 6, 2026 | 540.00 | 548.00 | 536.00 | 544.00 | 527.41 | 0.74% | 309,651 |
| May 5, 2026 | 538.00 | 546.00 | 534.00 | 540.00 | 523.53 | 0.37% | 112,533 |
| May 1, 2026 | 525.00 | 544.00 | 524.00 | 538.00 | 521.59 | 3.07% | 124,684 |
| Apr 30, 2026 | 512.00 | 526.00 | 511.00 | 522.00 | 506.08 | 1.56% | 172,513 |
| Apr 29, 2026 | 495.00 | 518.00 | 492.50 | 514.00 | 498.32 | 8.21% | 264,632 |
| Apr 28, 2026 | 480.00 | 484.50 | 475.00 | 475.00 | 460.51 | -1.04% | 283,125 |
| Apr 27, 2026 | 477.50 | 485.00 | 475.00 | 480.00 | 465.36 | 0.42% | 210,571 |
| Apr 24, 2026 | 477.50 | 478.00 | 475.00 | 478.00 | 463.42 | 0.10% | 18,093 |
| Apr 23, 2026 | 477.50 | 480.00 | 475.61 | 477.50 | 462.94 | - | 42,633 |
| Apr 22, 2026 | 477.50 | 480.00 | 475.00 | 477.50 | 462.94 | - | 39,551 |
| Apr 21, 2026 | 477.50 | 480.00 | 475.00 | 477.50 | 462.94 | - | 52,881 |
| Apr 20, 2026 | 477.50 | 480.00 | 475.00 | 477.50 | 462.94 | - | 19,320 |
| Apr 17, 2026 | 480.00 | 480.00 | 475.00 | 477.50 | 462.94 | -0.52% | 42,215 |
| Apr 16, 2026 | 482.50 | 490.00 | 475.00 | 480.00 | 465.36 | -0.52% | 14,583 |
| Apr 15, 2026 | 482.50 | 490.00 | 475.45 | 482.50 | 467.79 | - | 28,213 |
| Apr 14, 2026 | 482.50 | 490.00 | 475.00 | 482.50 | 467.79 | - | 25,646 |
| Apr 13, 2026 | 482.50 | 490.00 | 475.00 | 482.50 | 467.79 | - | 896,319 |
| Apr 10, 2026 | 472.50 | 490.00 | 470.00 | 482.50 | 467.79 | 2.44% | 28,224 |
| Apr 9, 2026 | 472.50 | 475.00 | 471.00 | 471.00 | 456.64 | -0.32% | 82,224 |
| Apr 8, 2026 | 477.50 | 485.00 | 470.00 | 472.50 | 458.09 | -1.05% | 40,943 |
| Apr 7, 2026 | 475.00 | 485.00 | 470.00 | 477.50 | 462.94 | 0.53% | 43,279 |
| Apr 2, 2026 | 462.50 | 479.00 | 456.50 | 475.00 | 460.51 | 2.70% | 86,600 |