KEO plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	3.06	3.06	3.04	3.04	3.04	-1.94%	1,158
Jul 22, 2026	3.04	3.10	3.04	3.10	3.10	0.65%	882
Jul 20, 2026	3.08	3.10	3.08	3.08	3.08	0.65%	3,477
Jul 16, 2026	3.04	3.10	3.04	3.10	3.06	0.65%	3,172
Jul 15, 2026	3.06	3.08	3.06	3.08	3.04	-0.65%	618
Jul 9, 2026	3.10	3.10	3.10	3.10	3.06	1.97%	500
Jul 6, 2026	3.04	3.04	3.04	3.04	3.00	-	600
Jul 2, 2026	3.04	3.04	3.04	3.04	3.00	1.33%	150
Jun 25, 2026	2.86	3.00	2.86	3.00	2.96	4.17%	7,909
Jun 22, 2026	2.76	2.90	2.76	2.88	2.84	4.35%	5,790
Jun 19, 2026	2.76	2.76	2.76	2.76	2.72	-	25
Jun 17, 2026	2.76	2.76	2.76	2.76	2.72	0.73%	100
Jun 15, 2026	2.72	2.74	2.72	2.74	2.70	-0.72%	2,755
Jun 12, 2026	2.76	2.76	2.76	2.76	2.72	-	549
Jun 11, 2026	2.76	2.76	2.76	2.76	2.72	3.76%	2
Jun 10, 2026	2.70	2.74	2.66	2.66	2.63	-1.48%	2,007
Jun 9, 2026	2.70	2.70	2.68	2.70	2.67	0.75%	1,855
Jun 8, 2026	2.70	2.70	2.68	2.68	2.65	-1.47%	3,914
Jun 5, 2026	2.76	2.76	2.72	2.72	2.68	-1.45%	1,196
Jun 4, 2026	2.78	2.82	2.76	2.76	2.72	-2.13%	4,769
Jun 3, 2026	2.78	2.84	2.78	2.82	2.78	1.44%	6,050
Jun 2, 2026	2.76	2.84	2.74	2.78	2.74	2.96%	10,283
May 29, 2026	2.84	2.86	2.70	2.70	2.67	-4.93%	7,170
May 28, 2026	2.72	2.84	2.68	2.84	2.80	1.43%	6,644
May 27, 2026	2.64	2.80	2.64	2.80	2.76	7.69%	1,520
May 26, 2026	2.56	2.60	2.56	2.60	2.57	1.56%	3,450
May 25, 2026	2.56	2.56	2.56	2.56	2.53	6.67%	200
May 22, 2026	2.40	2.40	2.40	2.40	2.37	4.35%	40
May 21, 2026	2.30	2.30	2.30	2.30	2.27	-4.17%	1,000
May 19, 2026	2.40	2.40	2.40	2.40	2.37	-0.83%	100
May 18, 2026	2.42	2.42	2.42	2.42	2.39	-0.82%	100
May 15, 2026	2.44	2.44	2.44	2.44	2.41	-	150
May 14, 2026	2.40	2.46	2.34	2.44	2.41	-0.81%	1,910
May 11, 2026	2.22	2.48	2.20	2.46	2.43	2.50%	2,000
May 8, 2026	2.48	2.48	2.40	2.40	2.37	-3.23%	6,634
May 7, 2026	2.54	2.54	2.40	2.48	2.45	-	3,113
May 6, 2026	2.46	2.48	2.46	2.48	2.45	0.81%	4,200
May 4, 2026	2.48	2.48	2.46	2.46	2.43	-	4,000
Apr 30, 2026	2.44	2.46	2.44	2.46	2.43	7.89%	4,500
Apr 29, 2026	2.46	2.46	2.26	2.28	2.25	-8.80%	1,245
Apr 23, 2026	2.46	2.50	2.46	2.50	2.47	-2.34%	220
Apr 17, 2026	2.38	2.56	2.38	2.56	2.53	7.56%	800
Apr 15, 2026	2.38	2.38	2.38	2.38	2.35	-	1,150
Apr 9, 2026	2.38	2.38	2.38	2.38	2.35	-	560
Apr 8, 2026	2.34	2.38	2.34	2.38	2.35	9.17%	1,803
Mar 31, 2026	2.20	2.20	2.18	2.18	2.15	-1.80%	1,133
Mar 27, 2026	2.30	2.46	2.20	2.22	2.19	-8.26%	1,140
Mar 23, 2026	2.40	2.42	2.40	2.42	2.39	-0.82%	2,000
Mar 19, 2026	2.44	2.44	2.44	2.44	2.41	-0.81%	100
Mar 17, 2026	2.32	2.46	2.32	2.46	2.43	-	505