KEO plc (CYS:KEO)
2.800
-0.060 (-2.10%)
At close: Sep 4, 2025
KEO plc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 5,100 |
Sep 4, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -2.10% | 3,340 |
Sep 3, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -1.38% | 2,880 |
Sep 2, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | - | 400 |
Aug 29, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 2.84% | 450 |
Aug 28, 2025 | 2.88 | 2.88 | 2.60 | 2.82 | 2.82 | -2.08% | 2,075 |
Aug 27, 2025 | 2.80 | 2.90 | 2.76 | 2.88 | 2.88 | 2.13% | 2,100 |
Aug 25, 2025 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | - | 2,000 |
Aug 22, 2025 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | 0.71% | 1,326 |
Aug 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 200 |
Aug 20, 2025 | 2.80 | 2.90 | 2.78 | 2.82 | 2.82 | 1.44% | 12,205 |
Aug 19, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -4.14% | 647 |
Aug 13, 2025 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | 2.11% | 370 |
Aug 11, 2025 | 2.68 | 2.88 | 2.66 | 2.84 | 2.84 | 1.43% | 1,173 |
Aug 7, 2025 | 2.62 | 2.82 | 2.62 | 2.80 | 2.80 | 5.26% | 1,900 |
Aug 6, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | 5 |
Aug 5, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | 1.54% | 437 |
Aug 4, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | - | 4,255 |
Aug 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,030 |
Jul 31, 2025 | 2.54 | 2.60 | 2.48 | 2.60 | 2.60 | 1.56% | 3,833 |
Jul 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | 500 |
Jul 29, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 2.36% | 527 |
Jul 28, 2025 | 2.48 | 2.56 | 2.48 | 2.54 | 2.54 | -0.78% | 3,492 |
Jul 25, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 200 |
Jul 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 200 |
Jul 22, 2025 | 2.54 | 2.56 | 2.52 | 2.56 | 2.56 | -1.54% | 935 |
Jul 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 4,000 |
Jul 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 150 |
Jul 15, 2025 | 2.50 | 2.68 | 2.48 | 2.66 | 2.66 | 6.40% | 1,260 |
Jul 11, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -4.58% | 370 |
Jul 10, 2025 | 2.56 | 2.66 | 2.56 | 2.62 | 2.62 | 2.34% | 1,110 |
Jul 9, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 0.79% | 1,300 |
Jul 8, 2025 | 2.40 | 2.56 | 2.40 | 2.54 | 2.54 | 2.42% | 2,531 |
Jul 7, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 1.64% | 38 |
Jul 4, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | 2,180 |
Jul 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 100 |
Jul 2, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.46 | -0.79% | 695 |
Jun 30, 2025 | 2.38 | 2.54 | 2.38 | 2.52 | 2.48 | 0.80% | 1,819 |
Jun 27, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.46 | -1.57% | 485 |
Jun 26, 2025 | 2.40 | 2.54 | 2.40 | 2.54 | 2.50 | 5.83% | 1,480 |
Jun 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.36 | 1.69% | 345 |
Jun 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.32 | -1.67% | 960 |
Jun 23, 2025 | 2.54 | 2.54 | 2.40 | 2.40 | 2.36 | -2.44% | 228 |
Jun 19, 2025 | 2.46 | 2.46 | 2.34 | 2.46 | 2.42 | 0.82% | 41 |
Jun 18, 2025 | 2.40 | 2.54 | 2.40 | 2.44 | 2.40 | -0.81% | 760 |
Jun 16, 2025 | 2.34 | 2.54 | 2.34 | 2.46 | 2.42 | 5.13% | 455 |
Jun 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.30 | -2.50% | 157 |
Jun 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.36 | -1.64% | 2,000 |
Jun 11, 2025 | 2.34 | 2.44 | 2.34 | 2.44 | 2.40 | -1.61% | 2,986 |
Jun 6, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.44 | - | 1,189 |