KEO plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	2.60	2.62	2.54	2.58	2.58	-2.27%	3,027
Nov 26, 2025	2.62	2.74	2.60	2.64	2.64	-	4,566
Nov 25, 2025	2.70	2.70	2.62	2.64	2.64	-5.71%	1,087
Nov 21, 2025	2.80	2.80	2.80	2.80	2.80	-0.71%	61
Nov 20, 2025	2.78	2.82	2.78	2.82	2.82	0.71%	500
Nov 17, 2025	2.80	2.80	2.80	2.80	2.80	0.72%	112
Nov 10, 2025	2.78	2.78	2.78	2.78	2.78	-0.71%	2,520
Nov 7, 2025	2.86	2.86	2.78	2.80	2.75	-1.41%	285
Nov 6, 2025	2.84	2.84	2.84	2.84	2.79	-0.70%	500
Nov 5, 2025	2.78	2.88	2.78	2.86	2.81	0.70%	1,200
Nov 4, 2025	2.84	2.84	2.84	2.84	2.79	0.71%	88
Nov 3, 2025	2.82	2.82	2.82	2.82	2.77	-	1,000
Oct 31, 2025	2.78	2.84	2.78	2.82	2.77	1.44%	2,800
Oct 29, 2025	2.68	2.80	2.62	2.78	2.73	1.46%	2,600
Oct 27, 2025	2.74	2.74	2.74	2.74	2.69	-	139
Oct 22, 2025	2.74	2.74	2.74	2.74	2.69	-	15
Oct 21, 2025	2.62	2.74	2.62	2.74	2.69	-0.72%	75
Oct 20, 2025	2.64	2.76	2.62	2.76	2.71	4.55%	3,155
Oct 17, 2025	2.64	2.64	2.64	2.64	2.59	-5.04%	199
Oct 16, 2025	2.76	2.80	2.76	2.78	2.73	2.96%	348
Oct 15, 2025	2.76	2.76	2.70	2.70	2.65	-3.57%	3,180
Oct 13, 2025	2.80	2.80	2.80	2.80	2.75	3.70%	2,000
Oct 10, 2025	2.78	2.78	2.70	2.70	2.65	-3.57%	3,955
Oct 8, 2025	2.74	2.80	2.74	2.80	2.75	6.87%	1,454
Oct 7, 2025	2.58	2.70	2.58	2.62	2.57	1.55%	1,651
Oct 6, 2025	2.70	2.70	2.58	2.58	2.53	-7.19%	600
Oct 3, 2025	2.78	2.78	2.78	2.78	2.73	4.51%	1,094
Oct 2, 2025	2.78	2.78	2.60	2.66	2.61	-0.75%	1,817
Sep 29, 2025	2.68	2.68	2.68	2.68	2.63	-	150
Sep 26, 2025	2.70	2.70	2.68	2.68	2.63	-0.74%	4,895
Sep 25, 2025	2.76	2.80	2.70	2.70	2.65	-3.57%	9,600
Sep 22, 2025	2.80	2.82	2.68	2.80	2.75	2.19%	2,077
Sep 19, 2025	2.70	2.76	2.70	2.74	2.69	-2.84%	332
Sep 18, 2025	2.80	2.82	2.80	2.82	2.77	-1.40%	2,000
Sep 17, 2025	2.78	2.86	2.78	2.86	2.81	6.72%	450
Sep 15, 2025	2.68	2.68	2.68	2.68	2.63	-4.96%	2,000
Sep 5, 2025	2.82	2.82	2.82	2.82	2.77	0.71%	5,100
Sep 4, 2025	2.84	2.86	2.78	2.80	2.75	-2.10%	3,340
Sep 3, 2025	2.84	2.86	2.84	2.86	2.81	-1.38%	2,880
Sep 2, 2025	2.88	2.90	2.86	2.90	2.85	-	400
Aug 29, 2025	2.82	2.90	2.82	2.90	2.85	2.84%	450
Aug 28, 2025	2.88	2.88	2.60	2.82	2.77	-2.08%	2,075
Aug 27, 2025	2.80	2.90	2.76	2.88	2.83	2.13%	2,100
Aug 25, 2025	2.74	2.82	2.74	2.82	2.77	-	2,000
Aug 22, 2025	2.76	2.82	2.76	2.82	2.77	0.71%	1,326
Aug 21, 2025	2.80	2.80	2.80	2.80	2.75	-0.71%	200
Aug 20, 2025	2.80	2.90	2.78	2.82	2.77	1.44%	12,205
Aug 19, 2025	2.80	2.80	2.78	2.78	2.73	-4.14%	647