Keystone Law Group plc (AIM:KEYS)
London · Delayed Price · Currency is GBP · Price in GBX 554.00
-3.00 (-0.54%)
May 27, 2026, 5:05 PM GMT
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 562.00 | 570.00 | 554.00 | 557.00 | 557.00 | -0.89% | 52,781 |
| May 22, 2026 | 565.00 | 570.00 | 560.00 | 562.00 | 562.00 | -1.06% | 39,280 |
| May 21, 2026 | 567.00 | 568.00 | 564.00 | 568.00 | 568.00 | 0.18% | 69,308 |
| May 20, 2026 | 567.00 | 567.00 | 564.00 | 567.00 | 567.00 | - | 15,086 |
| May 19, 2026 | 570.00 | 570.00 | 564.00 | 567.00 | 567.00 | 0.35% | 70,544 |
| May 18, 2026 | 563.00 | 570.00 | 562.00 | 565.00 | 565.00 | 0.36% | 77,479 |
| May 15, 2026 | 565.00 | 570.00 | 560.00 | 563.00 | 563.00 | 0.54% | 89,458 |
| May 14, 2026 | 569.00 | 571.00 | 558.00 | 560.00 | 560.00 | -1.58% | 33,259 |
| May 13, 2026 | 575.00 | 580.00 | 566.13 | 569.00 | 569.00 | -1.04% | 19,695 |
| May 12, 2026 | 583.00 | 588.00 | 566.50 | 575.00 | 575.00 | -2.21% | 57,235 |
| May 11, 2026 | 575.00 | 588.00 | 570.00 | 588.00 | 588.00 | 1.38% | 173,524 |
| May 8, 2026 | 553.00 | 580.00 | 550.00 | 580.00 | 580.00 | 4.88% | 278,417 |
| May 7, 2026 | 544.00 | 558.00 | 540.00 | 553.00 | 553.00 | 1.65% | 325,251 |
| May 6, 2026 | 540.00 | 548.00 | 536.00 | 544.00 | 544.00 | 0.74% | 309,651 |
| May 5, 2026 | 538.00 | 546.00 | 534.00 | 540.00 | 540.00 | 0.37% | 112,533 |
| May 1, 2026 | 525.00 | 544.00 | 524.00 | 538.00 | 538.00 | 3.07% | 124,684 |
| Apr 30, 2026 | 512.00 | 526.00 | 511.00 | 522.00 | 522.00 | 1.56% | 172,513 |
| Apr 29, 2026 | 495.00 | 518.00 | 492.50 | 514.00 | 514.00 | 8.21% | 264,632 |
| Apr 28, 2026 | 480.00 | 484.50 | 475.00 | 475.00 | 475.00 | -1.04% | 283,125 |
| Apr 27, 2026 | 477.50 | 485.00 | 475.00 | 480.00 | 480.00 | 0.42% | 210,571 |
| Apr 24, 2026 | 477.50 | 478.00 | 475.00 | 478.00 | 478.00 | 0.10% | 18,093 |
| Apr 23, 2026 | 477.50 | 480.00 | 475.61 | 477.50 | 477.50 | - | 42,633 |
| Apr 22, 2026 | 477.50 | 480.00 | 475.00 | 477.50 | 477.50 | - | 39,551 |
| Apr 21, 2026 | 477.50 | 480.00 | 475.00 | 477.50 | 477.50 | - | 52,881 |
| Apr 20, 2026 | 477.50 | 480.00 | 475.00 | 477.50 | 477.50 | - | 19,320 |
| Apr 17, 2026 | 480.00 | 480.00 | 475.00 | 477.50 | 477.50 | -0.52% | 42,215 |
| Apr 16, 2026 | 482.50 | 490.00 | 475.00 | 480.00 | 480.00 | -0.52% | 14,583 |
| Apr 15, 2026 | 482.50 | 490.00 | 475.45 | 482.50 | 482.50 | - | 28,213 |
| Apr 14, 2026 | 482.50 | 490.00 | 475.00 | 482.50 | 482.50 | - | 25,646 |
| Apr 13, 2026 | 482.50 | 490.00 | 475.00 | 482.50 | 482.50 | - | 896,319 |
| Apr 10, 2026 | 472.50 | 490.00 | 470.00 | 482.50 | 482.50 | 2.44% | 28,224 |
| Apr 9, 2026 | 472.50 | 475.00 | 471.00 | 471.00 | 471.00 | -0.32% | 82,224 |
| Apr 8, 2026 | 477.50 | 485.00 | 470.00 | 472.50 | 472.50 | -1.05% | 40,943 |
| Apr 7, 2026 | 475.00 | 485.00 | 470.00 | 477.50 | 477.50 | 0.53% | 43,279 |
| Apr 2, 2026 | 462.50 | 479.00 | 456.50 | 475.00 | 475.00 | 2.70% | 86,600 |
| Apr 1, 2026 | 452.50 | 470.00 | 450.00 | 462.50 | 462.50 | 2.78% | 57,336 |
| Mar 31, 2026 | 452.50 | 451.50 | 450.00 | 450.00 | 450.00 | -0.55% | 49,403 |
| Mar 30, 2026 | 454.50 | 455.00 | 444.00 | 452.50 | 452.50 | -0.44% | 74,322 |
| Mar 27, 2026 | 465.00 | 470.00 | 450.00 | 454.50 | 454.50 | -3.30% | 22,851 |
| Mar 26, 2026 | 472.50 | 475.00 | 460.00 | 470.00 | 470.00 | -0.53% | 44,826 |
| Mar 25, 2026 | 472.50 | 475.00 | 470.00 | 472.50 | 472.50 | 0.53% | 13,235 |
| Mar 24, 2026 | 472.50 | 475.00 | 470.00 | 470.00 | 470.00 | -0.53% | 33,642 |
| Mar 23, 2026 | 490.00 | 500.00 | 470.50 | 472.50 | 472.50 | -3.57% | 39,222 |
| Mar 20, 2026 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.66% | 5,102 |
| Mar 19, 2026 | 490.00 | 500.00 | 480.00 | 482.00 | 482.00 | -1.63% | 46,252 |
| Mar 18, 2026 | 499.00 | 500.00 | 488.00 | 490.00 | 490.00 | -1.80% | 12,876 |
| Mar 17, 2026 | 499.00 | 508.00 | 490.00 | 499.00 | 499.00 | -0.60% | 16,468 |
| Mar 16, 2026 | 506.00 | 510.00 | 490.00 | 502.00 | 502.00 | -0.79% | 123,179 |
| Mar 13, 2026 | 506.00 | 510.00 | 502.00 | 506.00 | 506.00 | - | 26,279 |
| Mar 12, 2026 | 506.00 | 510.00 | 502.00 | 506.00 | 506.00 | - | 14,077 |