KEO plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	100
Mar 17, 2026	2.32	2.46	2.32	2.46	2.46	-	505
Mar 9, 2026	2.28	2.46	2.28	2.46	2.46	-0.81%	300
Mar 4, 2026	2.48	2.48	2.48	2.48	2.48	5.98%	300
Mar 3, 2026	2.34	2.34	2.34	2.34	2.34	-	730
Mar 2, 2026	2.34	2.40	2.30	2.34	2.34	-9.30%	6,734
Feb 25, 2026	2.50	2.58	2.46	2.58	2.58	-0.77%	3,420
Feb 24, 2026	2.60	2.60	2.60	2.60	2.60	-	4
Feb 19, 2026	2.60	2.60	2.60	2.60	2.60	-	50
Feb 18, 2026	2.58	2.60	2.58	2.60	2.60	4.00%	500
Feb 17, 2026	2.58	2.60	2.46	2.50	2.50	-2.34%	1,450
Feb 16, 2026	2.58	2.58	2.56	2.56	2.56	-	1,570
Feb 10, 2026	2.56	2.60	2.56	2.56	2.56	-4.48%	706
Feb 9, 2026	2.68	2.68	2.68	2.68	2.68	-	655
Feb 6, 2026	2.68	2.68	2.56	2.68	2.68	-	2,255
Feb 3, 2026	2.68	2.68	2.68	2.68	2.68	-	369
Feb 2, 2026	2.68	2.68	2.68	2.68	2.68	5.51%	15
Jan 30, 2026	2.60	2.60	2.54	2.54	2.54	-0.78%	1,000
Jan 29, 2026	2.56	2.56	2.56	2.56	2.56	-4.48%	485
Jan 27, 2026	2.68	2.68	2.68	2.68	2.68	3.08%	121
Jan 26, 2026	2.60	2.60	2.60	2.60	2.60	1.56%	500
Jan 23, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	195
Jan 22, 2026	2.60	2.60	2.58	2.58	2.58	-	400
Jan 21, 2026	2.60	2.60	2.58	2.58	2.58	-0.77%	1,638
Jan 20, 2026	2.70	2.70	2.58	2.60	2.60	-3.70%	706
Jan 19, 2026	2.56	2.70	2.56	2.70	2.70	-	700
Jan 16, 2026	2.70	2.70	2.70	2.70	2.70	3.05%	200
Jan 15, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	30
Jan 14, 2026	2.58	2.60	2.58	2.60	2.60	1.56%	1,092
Jan 13, 2026	2.60	2.62	2.52	2.56	2.56	-3.76%	6,881
Jan 12, 2026	2.70	2.70	2.62	2.66	2.66	0.76%	639
Jan 9, 2026	2.62	2.64	2.62	2.64	2.64	-2.22%	1,136
Jan 7, 2026	2.62	2.70	2.62	2.70	2.70	3.05%	111
Jan 2, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	1,201
Dec 31, 2025	2.60	2.70	2.60	2.60	2.60	-	1,280
Dec 30, 2025	2.68	2.68	2.60	2.60	2.60	-	635
Dec 29, 2025	2.58	2.60	2.56	2.60	2.60	-3.70%	790
Dec 23, 2025	2.68	2.70	2.68	2.70	2.70	3.85%	2,000
Dec 19, 2025	2.60	2.60	2.60	2.60	2.60	-2.99%	532
Dec 18, 2025	2.66	2.68	2.66	2.68	2.68	-0.74%	300
Dec 17, 2025	2.70	2.70	2.70	2.70	2.70	3.05%	2,250
Dec 16, 2025	2.66	2.66	2.60	2.62	2.62	-2.24%	6,820
Dec 15, 2025	2.66	2.76	2.60	2.68	2.68	-0.74%	2,191
Dec 12, 2025	2.60	2.82	2.60	2.70	2.70	-	6,530
Dec 11, 2025	2.70	2.82	2.70	2.70	2.70	-2.88%	485
Dec 10, 2025	2.74	2.78	2.74	2.78	2.78	1.46%	1,071
Dec 8, 2025	2.72	2.74	2.72	2.74	2.74	-	4,000
Dec 5, 2025	2.70	2.74	2.70	2.74	2.74	4.58%	740
Dec 4, 2025	2.70	2.70	2.60	2.62	2.62	-1.50%	539
Nov 28, 2025	2.60	2.66	2.60	2.66	2.66	3.10%	823