Keller Group plc (LON:KLR)
London · Delayed Price · Currency is GBP · Price in GBX 1,364.00
+46.00 (3.49%)
Aug 5, 2025, 4:35 PM BST
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,396.00 | 1,448.00 | 1,356.00 | 1,364.00 | 1,364.00 | 3.49% | 207,511 |
| Aug 4, 2025 | 1,324.00 | 1,332.00 | 1,308.00 | 1,318.00 | 1,318.00 | - | 107,407 |
| Aug 1, 2025 | 1,330.00 | 1,340.00 | 1,310.00 | 1,318.00 | 1,318.00 | -1.05% | 62,702 |
| Jul 31, 2025 | 1,330.00 | 1,344.00 | 1,328.00 | 1,332.00 | 1,332.00 | - | 153,836 |
| Jul 30, 2025 | 1,364.00 | 1,366.00 | 1,328.00 | 1,332.00 | 1,332.00 | -2.20% | 102,443 |
| Jul 29, 2025 | 1,344.00 | 1,363.99 | 1,341.68 | 1,362.00 | 1,362.00 | 2.10% | 98,722 |
| Jul 28, 2025 | 1,384.53 | 1,402.00 | 1,334.00 | 1,334.00 | 1,334.00 | -3.75% | 116,542 |
| Jul 25, 2025 | 1,356.00 | 1,398.00 | 1,356.00 | 1,386.00 | 1,386.00 | -0.72% | 691,772 |
| Jul 24, 2025 | 1,356.00 | 1,404.00 | 1,356.00 | 1,396.00 | 1,396.00 | 0.43% | 70,487 |
| Jul 23, 2025 | 1,384.00 | 1,396.00 | 1,372.00 | 1,390.00 | 1,390.00 | - | 248,072 |
| Jul 22, 2025 | 1,390.00 | 1,424.00 | 1,374.00 | 1,390.00 | 1,390.00 | -0.43% | 53,327 |
| Jul 21, 2025 | 1,378.00 | 1,414.00 | 1,378.00 | 1,396.00 | 1,396.00 | -1.13% | 52,179 |
| Jul 18, 2025 | 1,394.43 | 1,414.00 | 1,388.00 | 1,412.00 | 1,412.00 | 1.00% | 54,392 |
| Jul 17, 2025 | 1,382.00 | 1,408.00 | 1,382.00 | 1,398.00 | 1,398.00 | 0.72% | 87,717 |
| Jul 16, 2025 | 1,378.00 | 1,412.00 | 1,378.00 | 1,388.00 | 1,388.00 | -0.86% | 56,568 |
| Jul 15, 2025 | 1,406.00 | 1,422.00 | 1,392.00 | 1,400.00 | 1,400.00 | - | 79,559 |
| Jul 14, 2025 | 1,390.00 | 1,408.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.14% | 138,398 |
| Jul 11, 2025 | 1,430.00 | 1,430.00 | 1,380.00 | 1,402.00 | 1,402.00 | -0.43% | 89,886 |
| Jul 10, 2025 | 1,390.00 | 1,416.00 | 1,390.00 | 1,408.00 | 1,408.00 | 1.29% | 132,898 |
| Jul 9, 2025 | 1,442.00 | 1,442.00 | 1,376.00 | 1,390.00 | 1,390.00 | 0.58% | 144,373 |
| Jul 8, 2025 | 1,438.00 | 1,438.00 | 1,366.00 | 1,382.00 | 1,382.00 | - | 223,073 |
| Jul 7, 2025 | 1,386.00 | 1,392.00 | 1,366.00 | 1,382.00 | 1,382.00 | -0.29% | 85,106 |
| Jul 4, 2025 | 1,460.00 | 1,460.00 | 1,376.00 | 1,386.00 | 1,386.00 | -1.28% | 121,245 |
| Jul 3, 2025 | 1,380.00 | 1,406.00 | 1,354.00 | 1,404.00 | 1,404.00 | -2.09% | 378,298 |
| Jul 2, 2025 | 1,460.00 | 1,468.00 | 1,424.00 | 1,434.00 | 1,434.00 | -1.51% | 102,809 |
| Jul 1, 2025 | 1,470.00 | 1,474.00 | 1,438.00 | 1,456.00 | 1,456.00 | -0.41% | 130,555 |
| Jun 30, 2025 | 1,452.00 | 1,486.00 | 1,448.00 | 1,462.00 | 1,462.00 | -0.27% | 124,600 |
| Jun 27, 2025 | 1,524.00 | 1,524.00 | 1,420.00 | 1,466.00 | 1,466.00 | 0.55% | 129,207 |
| Jun 26, 2025 | 1,430.00 | 1,466.00 | 1,424.00 | 1,458.00 | 1,458.00 | 1.82% | 200,277 |
| Jun 25, 2025 | 1,450.00 | 1,482.00 | 1,418.00 | 1,432.00 | 1,432.00 | -3.11% | 207,678 |
| Jun 24, 2025 | 1,480.00 | 1,492.00 | 1,450.00 | 1,478.00 | 1,478.00 | -0.27% | 172,061 |
| Jun 23, 2025 | 1,466.18 | 1,484.00 | 1,454.00 | 1,482.00 | 1,482.00 | 1.37% | 280,494 |
| Jun 20, 2025 | 1,456.00 | 1,491.72 | 1,438.00 | 1,462.00 | 1,462.00 | 0.69% | 479,349 |
| Jun 19, 2025 | 1,532.00 | 1,532.00 | 1,450.00 | 1,452.00 | 1,452.00 | -2.94% | 152,570 |
| Jun 18, 2025 | 1,494.00 | 1,536.00 | 1,478.00 | 1,496.00 | 1,496.00 | 0.13% | 87,228 |
| Jun 17, 2025 | 1,538.00 | 1,538.00 | 1,462.00 | 1,494.00 | 1,494.00 | -2.35% | 197,242 |
| Jun 16, 2025 | 1,526.00 | 1,544.00 | 1,521.90 | 1,530.00 | 1,530.00 | 0.26% | 57,043 |
| Jun 13, 2025 | 1,552.00 | 1,552.00 | 1,520.00 | 1,526.00 | 1,526.00 | -1.29% | 90,094 |
| Jun 12, 2025 | 1,500.00 | 1,550.00 | 1,494.00 | 1,546.00 | 1,546.00 | 2.11% | 259,932 |
| Jun 11, 2025 | 1,536.00 | 1,536.00 | 1,498.00 | 1,514.00 | 1,514.00 | -0.13% | 207,237 |
| Jun 10, 2025 | 1,502.00 | 1,538.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.26% | 143,074 |
| Jun 9, 2025 | 1,512.00 | 1,518.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.27% | 149,628 |
| Jun 6, 2025 | 1,524.00 | 1,532.00 | 1,508.00 | 1,508.00 | 1,508.00 | -1.18% | 74,975 |
| Jun 5, 2025 | 1,546.00 | 1,556.00 | 1,515.44 | 1,526.00 | 1,526.00 | -1.04% | 117,616 |
| Jun 4, 2025 | 1,522.08 | 1,552.00 | 1,502.00 | 1,542.00 | 1,542.00 | 0.78% | 109,161 |
| Jun 3, 2025 | 1,570.00 | 1,570.00 | 1,519.53 | 1,530.00 | 1,530.00 | -0.65% | 113,514 |
| Jun 2, 2025 | 1,502.00 | 1,548.00 | 1,502.00 | 1,540.00 | 1,540.00 | 0.13% | 88,502 |
| May 30, 2025 | 1,544.00 | 1,566.00 | 1,534.00 | 1,538.00 | 1,538.00 | -0.65% | 239,288 |
| May 29, 2025 | 1,560.00 | 1,606.00 | 1,544.00 | 1,548.00 | 1,548.00 | -1.90% | 141,758 |
| May 28, 2025 | 1,620.00 | 1,620.00 | 1,568.00 | 1,578.00 | 1,578.00 | -1.00% | 74,360 |