Skip to main content
logo
KeyCorp (LON:0JQR)
London flag London · Delayed Price · Currency is GBP · Price in USD
22.79
+0.01 (0.04%)
Aug 12, 2026, 4:44 PM GMT

LON:0JQR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202622.6622.8422.6322.70-0.31%2,473
Aug 10, 202622.7322.7522.5822.6322.63-0.72%18,432
Aug 7, 202622.5322.8022.4422.8022.800.25%10,524
Aug 6, 202623.3523.3522.7022.7422.74-1.82%2,563
Aug 5, 202623.1023.5023.1023.1623.16-0.26%34,200
Aug 4, 202622.8423.2622.7623.2223.222.20%3,586
Aug 3, 202623.0623.0622.5022.7222.720.45%13,922
Jul 31, 202622.8222.8222.5822.6222.620.09%4,834
Jul 30, 202622.6422.6422.3022.6022.600.98%43,697
Jul 29, 202622.5022.5822.3422.3822.38-0.92%610
Jul 28, 202622.5223.0022.4722.5922.590.70%4,608
Jul 27, 202622.5722.9722.4322.4322.43-1.28%4,801
Jul 24, 202622.6123.1722.5022.7222.720.49%367
Jul 23, 202623.1523.1522.5922.6122.61-1.18%1,099
Jul 22, 202623.0123.0322.7522.8822.88-0.40%3,509
Jul 21, 202623.0023.3122.8222.9722.97-1.66%3,001
Jul 20, 202624.1824.1923.3123.3623.36-1.19%2,192
Jul 17, 202623.9923.9923.6223.6423.64-1.04%2,821
Jul 16, 202623.7924.0423.5323.8923.891.14%11,121
Jul 15, 202623.5023.6223.1423.6223.621.92%1,413
Jul 14, 202623.2323.5023.1323.1823.18-0.24%3,685
Jul 13, 202623.4123.5223.1123.2323.23-0.51%331
Jul 10, 202623.0623.4223.0623.3523.350.86%931
Jul 9, 202622.7923.1522.6423.1523.152.18%1,116
Jul 8, 202623.3323.3322.4922.6622.66-3.60%3,587
Jul 7, 202623.6523.6523.4123.5023.500.47%557
Jul 6, 202623.1523.4123.0123.3923.392.27%2,258
Jul 2, 202623.4023.5622.8622.8722.87-2.24%19,511
Jul 1, 202623.1223.5122.9623.4023.401.23%19,801
Jun 30, 202623.1923.1922.9323.1123.110.09%1,392
Jun 29, 202623.4823.4823.0723.0923.09-0.69%1,793
Jun 26, 202623.4123.5123.2223.2523.25-0.56%811,772
Jun 25, 202623.2823.6523.1423.3823.380.95%10,619
Jun 24, 202622.9123.3222.9123.1623.160.56%9,042
Jun 23, 202622.8623.0322.5823.0323.030.61%1,218
Jun 22, 202621.9322.9821.9322.8922.891.42%1,297
Jun 18, 202622.8522.9322.5222.5722.57-1.18%684
Jun 17, 202622.7623.1022.7422.8422.840.62%1,328
Jun 16, 202622.0023.0022.0022.7022.700.71%844
Jun 15, 202623.0023.0322.5422.5422.54-0.18%4,707
Jun 12, 202622.5622.7722.5222.5822.581.35%17,372
Jun 11, 202622.2322.3021.7722.2822.281.87%2,598
Jun 10, 202622.0922.9421.7321.8721.87-0.59%1,964
Jun 9, 202621.9822.2921.7722.0022.001.20%1,628
Jun 8, 202621.7221.9121.5921.7421.74-0.33%4,784
Jun 5, 202621.5421.9221.5421.8121.811.71%3,051
Jun 4, 202621.1221.5521.1221.4521.452.03%1,822
Jun 3, 202620.9021.0820.8321.0221.02-0.71%2,909
Jun 2, 202620.9421.1720.5821.1721.171.41%659
Jun 1, 202621.4921.4920.8021.0820.87-1.59%30,877