Keller Group plc (LON:KLR)
London · Delayed Price · Currency is GBP · Price in GBX 1,624.00
+18.00 (1.12%)
At close: Nov 28, 2025
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,610.00 | 1,634.00 | 1,570.00 | 1,624.00 | 1,624.00 | 1.12% | 41,609 |
| Nov 27, 2025 | 1,606.00 | 1,610.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.63% | 37,561 |
| Nov 26, 2025 | 1,598.00 | 1,598.00 | 1,570.00 | 1,596.00 | 1,596.00 | 1.53% | 45,424 |
| Nov 25, 2025 | 1,542.00 | 1,588.00 | 1,532.00 | 1,572.00 | 1,572.00 | 1.68% | 55,590 |
| Nov 24, 2025 | 1,520.00 | 1,546.00 | 1,516.00 | 1,546.00 | 1,546.00 | 1.71% | 140,833 |
| Nov 21, 2025 | 1,532.00 | 1,532.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.65% | 73,838 |
| Nov 20, 2025 | 1,544.00 | 1,550.00 | 1,524.00 | 1,530.00 | 1,530.00 | -0.26% | 117,422 |
| Nov 19, 2025 | 1,490.00 | 1,548.00 | 1,490.00 | 1,534.00 | 1,534.00 | 0.52% | 72,787 |
| Nov 18, 2025 | 1,600.00 | 1,600.00 | 1,504.00 | 1,526.00 | 1,526.00 | -1.17% | 97,156 |
| Nov 17, 2025 | 1,558.00 | 1,574.00 | 1,536.04 | 1,544.00 | 1,544.00 | - | 122,349 |
| Nov 14, 2025 | 1,530.00 | 1,554.00 | 1,508.00 | 1,544.00 | 1,544.00 | - | 126,442 |
| Nov 13, 2025 | 1,440.00 | 1,580.00 | 1,440.00 | 1,544.00 | 1,544.00 | 3.90% | 339,082 |
| Nov 12, 2025 | 1,540.00 | 1,540.00 | 1,462.00 | 1,486.00 | 1,486.00 | 0.81% | 106,366 |
| Nov 11, 2025 | 1,492.00 | 1,492.00 | 1,463.80 | 1,474.00 | 1,474.00 | -0.41% | 117,533 |
| Nov 10, 2025 | 1,404.00 | 1,496.00 | 1,404.00 | 1,480.00 | 1,480.00 | 0.95% | 234,830 |
| Nov 7, 2025 | 1,528.00 | 1,538.00 | 1,464.00 | 1,466.00 | 1,466.00 | -3.55% | 263,301 |
| Nov 6, 2025 | 1,550.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.06% | 130,492 |
| Nov 5, 2025 | 1,586.00 | 1,586.00 | 1,540.00 | 1,568.00 | 1,568.00 | 0.77% | 101,680 |
| Nov 4, 2025 | 1,576.00 | 1,588.00 | 1,548.00 | 1,556.00 | 1,556.00 | -1.89% | 94,334 |
| Nov 3, 2025 | 1,586.00 | 1,598.00 | 1,569.26 | 1,586.00 | 1,586.00 | -0.13% | 79,482 |
| Oct 31, 2025 | 1,578.00 | 1,596.00 | 1,566.00 | 1,588.00 | 1,588.00 | 0.51% | 92,050 |
| Oct 30, 2025 | 1,600.00 | 1,600.00 | 1,576.00 | 1,580.00 | 1,580.00 | -1.25% | 126,683 |
| Oct 29, 2025 | 1,590.00 | 1,624.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.11% | 53,787 |
| Oct 28, 2025 | 1,610.00 | 1,620.00 | 1,602.00 | 1,618.00 | 1,618.00 | - | 66,501 |
| Oct 27, 2025 | 1,580.00 | 1,626.00 | 1,568.00 | 1,618.00 | 1,618.00 | 0.75% | 116,263 |
| Oct 24, 2025 | 1,612.00 | 1,634.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.12% | 116,503 |
| 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% | 157,016 |
| Oct 21, 2025 | 1,540.00 | 1,540.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.39% | 96,775 |
| 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% | 87,922 |
| Oct 16, 2025 | 1,550.00 | 1,560.00 | 1,524.00 | 1,526.00 | 1,526.00 | -1.55% | 94,693 |
| Oct 15, 2025 | 1,556.00 | 1,566.00 | 1,549.32 | 1,550.00 | 1,550.00 | -0.13% | 79,022 |
| Oct 14, 2025 | 1,546.00 | 1,588.00 | 1,544.00 | 1,552.00 | 1,552.00 | -0.77% | 110,268 |
| 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% | 68,195 |
| Oct 7, 2025 | 1,524.00 | 1,548.00 | 1,520.00 | 1,528.00 | 1,528.00 | - | 137,922 |
| 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 | 1,536.00 | 1,500.00 | 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% | 83,195 |
| 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 | 1,518.00 | 1,464.00 | 1,508.00 | 1,508.00 | 2.86% | 157,224 |
| 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% | 76,439 |
| Sep 25, 2025 | 1,412.00 | 1,418.00 | 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% | 70,398 |
| 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% | 94,398 |