Keller Group plc (LON:KLR)
London · Delayed Price · Currency is GBP · Price in GBX 1,348.00
+20.00 (1.51%)
Aug 22, 2025, 4:35 PM BST
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,334.00 | 1,348.00 | 1,324.00 | 1,348.00 | 1,348.00 | 1.51% | 60,046 |
| Aug 21, 2025 | 1,332.00 | 1,338.76 | 1,324.00 | 1,328.00 | 1,328.00 | -0.60% | 43,240 |
| Aug 20, 2025 | 1,326.00 | 1,340.00 | 1,326.00 | 1,336.00 | 1,336.00 | - | 38,682 |
| Aug 19, 2025 | 1,358.00 | 1,358.00 | 1,318.00 | 1,336.00 | 1,336.00 | 0.60% | 84,642 |
| Aug 18, 2025 | 1,318.00 | 1,334.00 | 1,306.00 | 1,328.00 | 1,328.00 | 1.22% | 68,982 |
| Aug 15, 2025 | 1,322.00 | 1,342.00 | 1,310.00 | 1,312.00 | 1,312.00 | -0.91% | 141,407 |
| Aug 14, 2025 | 1,350.00 | 1,358.00 | 1,322.00 | 1,324.00 | 1,324.00 | -3.36% | 180,259 |
| Aug 13, 2025 | 1,418.00 | 1,418.00 | 1,354.00 | 1,370.00 | 1,351.70 | 0.59% | 99,072 |
| Aug 12, 2025 | 1,320.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,343.81 | 2.25% | 131,815 |
| Aug 11, 2025 | 1,354.00 | 1,362.00 | 1,326.00 | 1,332.00 | 1,314.21 | -1.48% | 66,295 |
| Aug 8, 2025 | 1,328.00 | 1,362.00 | 1,328.00 | 1,352.00 | 1,333.94 | 0.30% | 95,555 |
| Aug 7, 2025 | 1,348.00 | 1,380.00 | 1,348.00 | 1,348.00 | 1,329.99 | -0.30% | 91,311 |
| Aug 6, 2025 | 1,384.00 | 1,390.00 | 1,340.00 | 1,352.00 | 1,333.94 | -0.88% | 166,873 |
| Aug 5, 2025 | 1,396.00 | 1,448.00 | 1,356.00 | 1,364.00 | 1,345.78 | 3.49% | 207,511 |
| Aug 4, 2025 | 1,324.00 | 1,332.00 | 1,308.00 | 1,318.00 | 1,300.39 | - | 107,407 |
| Aug 1, 2025 | 1,330.00 | 1,340.00 | 1,310.00 | 1,318.00 | 1,300.39 | -1.05% | 62,702 |
| Jul 31, 2025 | 1,330.00 | 1,344.00 | 1,328.00 | 1,332.00 | 1,314.21 | - | 153,836 |
| Jul 30, 2025 | 1,364.00 | 1,366.00 | 1,328.00 | 1,332.00 | 1,314.21 | -2.20% | 102,443 |
| Jul 29, 2025 | 1,344.00 | 1,363.99 | 1,341.68 | 1,362.00 | 1,343.81 | 2.10% | 98,722 |
| Jul 28, 2025 | 1,384.53 | 1,402.00 | 1,334.00 | 1,334.00 | 1,316.18 | -3.75% | 116,542 |
| Jul 25, 2025 | 1,356.00 | 1,398.00 | 1,356.00 | 1,386.00 | 1,367.48 | -0.72% | 691,772 |
| Jul 24, 2025 | 1,356.00 | 1,404.00 | 1,356.00 | 1,396.00 | 1,377.35 | 0.43% | 70,487 |
| Jul 23, 2025 | 1,384.00 | 1,396.00 | 1,372.00 | 1,390.00 | 1,371.43 | - | 248,072 |
| Jul 22, 2025 | 1,390.00 | 1,424.00 | 1,374.00 | 1,390.00 | 1,371.43 | -0.43% | 53,327 |
| Jul 21, 2025 | 1,378.00 | 1,414.00 | 1,378.00 | 1,396.00 | 1,377.35 | -1.13% | 52,179 |
| Jul 18, 2025 | 1,394.43 | 1,414.00 | 1,388.00 | 1,412.00 | 1,393.08 | 1.00% | 54,392 |
| Jul 17, 2025 | 1,382.00 | 1,408.00 | 1,382.00 | 1,398.00 | 1,379.27 | 0.72% | 87,717 |
| Jul 16, 2025 | 1,378.00 | 1,412.00 | 1,378.00 | 1,388.00 | 1,369.40 | -0.86% | 56,568 |
| Jul 15, 2025 | 1,406.00 | 1,422.00 | 1,392.00 | 1,400.00 | 1,381.24 | - | 79,559 |
| Jul 14, 2025 | 1,390.00 | 1,408.00 | 1,390.00 | 1,400.00 | 1,381.24 | -0.14% | 138,398 |
| Jul 11, 2025 | 1,430.00 | 1,430.00 | 1,380.00 | 1,402.00 | 1,383.21 | -0.43% | 89,886 |
| Jul 10, 2025 | 1,390.00 | 1,416.00 | 1,390.00 | 1,408.00 | 1,389.13 | 1.29% | 132,898 |
| Jul 9, 2025 | 1,442.00 | 1,442.00 | 1,376.00 | 1,390.00 | 1,371.37 | 0.58% | 144,373 |
| Jul 8, 2025 | 1,438.00 | 1,438.00 | 1,366.00 | 1,382.00 | 1,363.48 | - | 223,073 |
| Jul 7, 2025 | 1,386.00 | 1,392.00 | 1,366.00 | 1,382.00 | 1,363.48 | -0.29% | 85,106 |
| Jul 4, 2025 | 1,460.00 | 1,460.00 | 1,376.00 | 1,386.00 | 1,367.43 | -1.28% | 121,245 |
| Jul 3, 2025 | 1,380.00 | 1,406.00 | 1,354.00 | 1,404.00 | 1,385.18 | -2.09% | 378,298 |
| Jul 2, 2025 | 1,460.00 | 1,468.00 | 1,424.00 | 1,434.00 | 1,414.78 | -1.51% | 102,809 |
| Jul 1, 2025 | 1,470.00 | 1,474.00 | 1,438.00 | 1,456.00 | 1,436.49 | -0.41% | 130,555 |
| Jun 30, 2025 | 1,452.00 | 1,486.00 | 1,448.00 | 1,462.00 | 1,442.41 | -0.27% | 124,600 |
| Jun 27, 2025 | 1,524.00 | 1,524.00 | 1,420.00 | 1,466.00 | 1,446.35 | 0.55% | 129,207 |
| Jun 26, 2025 | 1,430.00 | 1,466.00 | 1,424.00 | 1,458.00 | 1,438.46 | 1.82% | 200,277 |
| Jun 25, 2025 | 1,450.00 | 1,482.00 | 1,418.00 | 1,432.00 | 1,412.81 | -3.11% | 207,678 |
| Jun 24, 2025 | 1,480.00 | 1,492.00 | 1,450.00 | 1,478.00 | 1,458.19 | -0.27% | 172,061 |
| Jun 23, 2025 | 1,466.18 | 1,484.00 | 1,454.00 | 1,482.00 | 1,462.14 | 1.37% | 280,494 |
| Jun 20, 2025 | 1,456.00 | 1,491.72 | 1,438.00 | 1,462.00 | 1,442.41 | 0.69% | 479,349 |
| Jun 19, 2025 | 1,532.00 | 1,532.00 | 1,450.00 | 1,452.00 | 1,432.54 | -2.94% | 152,570 |
| Jun 18, 2025 | 1,494.00 | 1,536.00 | 1,478.00 | 1,496.00 | 1,475.95 | 0.13% | 87,228 |
| Jun 17, 2025 | 1,538.00 | 1,538.00 | 1,462.00 | 1,494.00 | 1,473.98 | -2.35% | 197,242 |
| Jun 16, 2025 | 1,526.00 | 1,544.00 | 1,521.90 | 1,530.00 | 1,509.50 | 0.26% | 57,043 |