Skip to main content
logo
KeyCorp (LON:0JQR)
London flag London · Delayed Price · Currency is GBP · Price in USD
21.74
+0.54 (2.54%)
Sep 2, 2026, 5:08 PM GMT

LON:0JQR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202621.3821.8921.3821.7421.742.54%4,330
Sep 1, 202621.5021.5121.0121.2021.20-1.14%21,716
Aug 31, 202622.0422.1421.6521.6521.45-1.32%2,021
Aug 28, 202622.3922.3921.9221.9421.73-0.45%567
Aug 27, 202622.1622.1921.8022.0421.83-0.45%648
Aug 26, 202621.9822.1621.9622.1421.931.60%1,963
Aug 25, 202621.7222.1221.7221.7921.58-0.18%1,732
Aug 24, 202622.1722.1721.7821.8321.62-0.59%4,799
Aug 21, 202622.0422.0821.7721.9621.75-0.18%2,165
Aug 20, 202622.5022.5021.8522.0021.79-0.23%1,645
Aug 19, 202622.8122.8822.0522.0521.84-3.42%2,846
Aug 18, 202622.8623.1622.7322.8322.62-1.46%3,087
Aug 17, 202623.1223.4323.1223.1722.95-0.22%868
Aug 14, 202623.0823.2823.0123.2223.000.82%1,902
Aug 13, 202623.0023.2522.8823.0322.811.01%583
Aug 12, 202622.8522.8522.7022.8022.580.09%8,529
Aug 11, 202622.6622.8422.6322.7822.560.66%2,484
Aug 10, 202622.7322.7522.5822.6322.42-0.72%18,432
Aug 7, 202622.5322.8022.4422.8022.580.25%10,524
Aug 6, 202623.3523.3522.7022.7422.52-1.82%2,563
Aug 5, 202623.1023.5023.1023.1622.94-0.26%34,200
Aug 4, 202622.8423.2622.7623.2223.002.20%3,586
Aug 3, 202623.0623.0622.5022.7222.510.45%13,922
Jul 31, 202622.8222.8222.5822.6222.410.09%4,834
Jul 30, 202622.6422.6422.3022.6022.380.98%43,697
Jul 29, 202622.5022.5822.3422.3822.17-0.92%610
Jul 28, 202622.5223.0022.4722.5922.370.70%4,608
Jul 27, 202622.5722.9722.4322.4322.22-1.28%4,801
Jul 24, 202622.6123.1722.5022.7222.510.49%367
Jul 23, 202623.1523.1522.5922.6122.40-1.18%1,099
Jul 22, 202623.0123.0322.7522.8822.66-0.40%3,509
Jul 21, 202623.0023.3122.8222.9722.75-1.66%3,001
Jul 20, 202624.1824.1923.3123.3623.14-1.19%2,192
Jul 17, 202623.9923.9923.6223.6423.42-1.04%2,821
Jul 16, 202623.7924.0423.5323.8923.661.14%11,121
Jul 15, 202623.5023.6223.1423.6223.401.92%1,413
Jul 14, 202623.2323.5023.1323.1822.96-0.24%3,685
Jul 13, 202623.4123.5223.1123.2323.01-0.51%331
Jul 10, 202623.0623.4223.0623.3523.130.86%931
Jul 9, 202622.7923.1522.6423.1522.932.18%1,116
Jul 8, 202623.3323.3322.4922.6622.44-3.60%3,587
Jul 7, 202623.6523.6523.4123.5023.280.47%557
Jul 6, 202623.1523.4123.0123.3923.172.27%2,258
Jul 2, 202623.4023.5622.8622.8722.65-2.24%19,511
Jul 1, 202623.1223.5122.9623.4023.171.23%19,801
Jun 30, 202623.1923.1922.9323.1122.890.09%1,392
Jun 29, 202623.4823.4823.0723.0922.87-0.69%1,793
Jun 26, 202623.4123.5123.2223.2523.03-0.56%811,772
Jun 25, 202623.2823.6523.1423.3823.160.95%10,619
Jun 24, 202622.9123.3222.9123.1622.940.56%9,042