Keller Group plc (LON:KLR)
London · Delayed Price · Currency is GBP · Price in GBX 1,606.00
+2.00 (0.12%)
Oct 24, 2025, 4:50 PM BST
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,612.00 | 1,634.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.12% | 116,427 |
| Oct 23, 2025 | 1,562.00 | 1,612.00 | 1,550.00 | 1,604.00 | 1,604.00 | 3.08% | 208,227 |
| Oct 22, 2025 | 1,534.00 | 1,574.00 | 1,518.00 | 1,556.00 | 1,556.00 | 1.83% | 157,015 |
| Oct 21, 2025 | 1,540.00 | 1,540.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.39% | 96,774 |
| Oct 20, 2025 | 1,512.00 | 1,534.00 | 1,482.00 | 1,522.00 | 1,522.00 | 1.47% | 60,561 |
| Oct 17, 2025 | 1,508.00 | 1,516.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.70% | 87,921 |
| Oct 16, 2025 | 1,550.00 | 1,560.00 | 1,524.00 | 1,526.00 | 1,526.00 | -1.55% | 94,692 |
| Oct 15, 2025 | 1,556.00 | 1,564.00 | 1,549.32 | 1,550.00 | 1,550.00 | -0.13% | 79,022 |
| Oct 14, 2025 | 1,546.00 | 1,574.00 | 1,544.00 | 1,552.00 | 1,552.00 | -0.77% | 110,267 |
| Oct 13, 2025 | 1,520.00 | 1,570.00 | 1,520.00 | 1,564.00 | 1,564.00 | 2.22% | 159,128 |
| Oct 10, 2025 | 1,570.00 | 1,572.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.30% | 98,622 |
| Oct 9, 2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,566.00 | 1,566.00 | 1.56% | 90,947 |
| Oct 8, 2025 | 1,566.00 | 1,566.00 | 1,524.00 | 1,542.00 | 1,542.00 | 0.92% | 68,194 |
| Oct 7, 2025 | 1,520.00 | 1,546.00 | 1,520.00 | 1,528.00 | 1,528.00 | - | 152,920 |
| Oct 6, 2025 | 1,528.00 | 1,530.00 | 1,504.00 | 1,528.00 | 1,528.00 | -0.26% | 76,511 |
| Oct 3, 2025 | 1,512.00 | 1,534.20 | 1,504.00 | 1,532.00 | 1,532.00 | 2.54% | 115,555 |
| Oct 2, 2025 | 1,430.00 | 1,514.00 | 1,430.00 | 1,494.00 | 1,494.00 | -0.53% | 83,194 |
| Oct 1, 2025 | 1,582.00 | 1,582.00 | 1,490.00 | 1,502.00 | 1,502.00 | -0.40% | 107,707 |
| Sep 30, 2025 | 1,470.00 | 1,516.20 | 1,464.00 | 1,508.00 | 1,508.00 | 2.86% | 157,223 |
| Sep 29, 2025 | 1,418.00 | 1,482.00 | 1,414.00 | 1,466.00 | 1,466.00 | 3.97% | 129,926 |
| Sep 26, 2025 | 1,398.00 | 1,410.00 | 1,368.00 | 1,410.00 | 1,410.00 | 1.44% | 76,438 |
| Sep 25, 2025 | 1,412.00 | 1,412.00 | 1,372.00 | 1,390.00 | 1,390.00 | -1.70% | 199,163 |
| Sep 24, 2025 | 1,420.00 | 1,421.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.14% | 70,397 |
| Sep 23, 2025 | 1,394.00 | 1,418.00 | 1,390.00 | 1,412.00 | 1,412.00 | 1.00% | 332,924 |
| Sep 22, 2025 | 1,420.00 | 1,420.00 | 1,386.00 | 1,398.00 | 1,398.00 | -0.43% | 94,397 |
| Sep 19, 2025 | 1,432.00 | 1,432.00 | 1,388.00 | 1,404.00 | 1,404.00 | -1.27% | 427,425 |
| Sep 18, 2025 | 1,400.00 | 1,422.00 | 1,390.00 | 1,422.00 | 1,422.00 | 2.01% | 119,971 |
| Sep 17, 2025 | 1,378.00 | 1,400.00 | 1,376.00 | 1,394.00 | 1,394.00 | 1.31% | 84,593 |
| Sep 16, 2025 | 1,374.00 | 1,394.00 | 1,374.00 | 1,376.00 | 1,376.00 | - | 93,239 |
| Sep 15, 2025 | 1,370.00 | 1,388.00 | 1,364.00 | 1,376.00 | 1,376.00 | 0.73% | 68,964 |
| Sep 12, 2025 | 1,366.00 | 1,378.00 | 1,354.00 | 1,366.00 | 1,366.00 | 0.15% | 106,215 |
| Sep 11, 2025 | 1,366.00 | 1,374.00 | 1,348.00 | 1,364.00 | 1,364.00 | 1.04% | 84,463 |
| Sep 10, 2025 | 1,340.68 | 1,352.00 | 1,326.00 | 1,350.00 | 1,350.00 | 0.60% | 148,298 |
| Sep 9, 2025 | 1,324.00 | 1,342.00 | 1,320.27 | 1,342.00 | 1,342.00 | 1.36% | 139,041 |
| Sep 8, 2025 | 1,306.00 | 1,324.00 | 1,304.00 | 1,324.00 | 1,324.00 | 1.38% | 56,802 |
| Sep 5, 2025 | 1,296.00 | 1,316.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.46% | 131,084 |
| Sep 4, 2025 | 1,300.00 | 1,310.00 | 1,276.00 | 1,300.00 | 1,300.00 | 1.09% | 82,599 |
| Sep 3, 2025 | 1,238.00 | 1,288.00 | 1,238.00 | 1,286.00 | 1,286.00 | 0.31% | 93,522 |
| Sep 2, 2025 | 1,310.00 | 1,331.40 | 1,282.00 | 1,282.00 | 1,282.00 | -3.32% | 85,078 |
| Sep 1, 2025 | 1,330.00 | 1,350.00 | 1,316.00 | 1,326.00 | 1,326.00 | -0.60% | 96,946 |
| Aug 29, 2025 | 1,360.00 | 1,398.00 | 1,318.00 | 1,334.00 | 1,334.00 | 1.83% | 159,069 |
| Aug 28, 2025 | 1,302.00 | 1,318.00 | 1,302.00 | 1,310.00 | 1,310.00 | - | 52,657 |
| Aug 27, 2025 | 1,300.00 | 1,314.00 | 1,292.00 | 1,310.00 | 1,310.00 | -0.15% | 211,749 |
| Aug 26, 2025 | 1,348.00 | 1,360.00 | 1,306.00 | 1,312.00 | 1,312.00 | -2.67% | 183,203 |
| 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 |