Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 540.20
+0.20 (0.04%)
Jul 27, 2026, 11:39 AM GMT
Keystone Law Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 541.80 | 541.80 | 538.00 | 538.00 | - | -0.37% | 748 |
| Jul 24, 2026 | 539.70 | 546.00 | 536.00 | 540.00 | 540.00 | -0.18% | 41,340 |
| Jul 23, 2026 | 541.00 | 546.00 | 539.00 | 541.00 | 541.00 | - | 24,200 |
| Jul 22, 2026 | 537.00 | 545.00 | 534.00 | 541.00 | 541.00 | 0.56% | 50,031 |
| Jul 21, 2026 | 533.00 | 542.00 | 530.00 | 538.00 | 538.00 | 0.94% | 353,524 |
| Jul 20, 2026 | 533.00 | 536.00 | 531.50 | 533.00 | 533.00 | - | 36,648 |
| Jul 17, 2026 | 531.00 | 536.00 | 526.00 | 533.00 | 533.00 | 0.38% | 47,063 |
| Jul 16, 2026 | 531.00 | 536.00 | 526.00 | 531.00 | 531.00 | -0.38% | 87,053 |
| Jul 15, 2026 | 539.00 | 544.00 | 528.00 | 533.00 | 533.00 | -1.11% | 25,230 |
| Jul 14, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | - | 18,839 |
| Jul 13, 2026 | 538.85 | 540.00 | 534.00 | 539.00 | 539.00 | 0.19% | 47,058 |
| Jul 10, 2026 | 539.00 | 540.00 | 536.88 | 538.00 | 538.00 | -0.19% | 17,071 |
| Jul 9, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | - | 192,714 |
| Jul 8, 2026 | 539.00 | 539.90 | 534.00 | 539.00 | 539.00 | - | 4,889 |
| Jul 7, 2026 | 539.00 | 550.00 | 534.00 | 539.00 | 539.00 | - | 36,310 |
| Jul 6, 2026 | 539.00 | 544.00 | 536.21 | 539.00 | 539.00 | - | 29,094 |
| Jul 3, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | 0.56% | 7,218 |
| Jul 2, 2026 | 539.00 | 544.00 | 534.00 | 536.00 | 536.00 | -0.56% | 27,696 |
| Jul 1, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | -0.92% | 79,382 |
| Jun 30, 2026 | 536.00 | 545.00 | 532.00 | 544.00 | 544.00 | 1.49% | 108,814 |
| Jun 29, 2026 | 536.00 | 540.00 | 532.00 | 536.00 | 536.00 | - | 564,116 |
| Jun 26, 2026 | 536.00 | 540.00 | 532.00 | 536.00 | 536.00 | 0.75% | 113,990 |
| Jun 25, 2026 | 536.00 | 539.00 | 532.00 | 532.00 | 532.00 | -0.75% | 18,340 |
| Jun 24, 2026 | 537.70 | 540.00 | 533.60 | 536.00 | 536.00 | - | 12,697 |
| Jun 23, 2026 | 536.00 | 539.60 | 532.00 | 536.00 | 536.00 | 0.75% | 502,718 |
| Jun 22, 2026 | 537.00 | 540.00 | 532.00 | 532.00 | 532.00 | -0.93% | 21,497 |
| Jun 19, 2026 | 537.00 | 542.00 | 532.00 | 537.00 | 537.00 | - | 9,471 |
| Jun 18, 2026 | 537.00 | 542.00 | 532.00 | 537.00 | 537.00 | - | 5,866 |
| Jun 17, 2026 | 531.00 | 542.00 | 520.00 | 537.00 | 537.00 | 0.56% | 222,355 |
| 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 |