Keller Group plc (LON:KLR)
London · Delayed Price · Currency is GBP · Price in GBX 2,090.00
-35.00 (-1.65%)
At close: Mar 16, 2026
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 2,130.00 | 2,145.00 | 2,090.00 | 2,090.00 | 2,090.00 | -1.65% | 179,703 |
| Mar 13, 2026 | 2,160.00 | 2,204.07 | 2,117.96 | 2,125.00 | 2,125.00 | -2.52% | 180,394 |
| Mar 12, 2026 | 2,160.00 | 2,180.00 | 2,125.00 | 2,180.00 | 2,180.00 | 1.16% | 281,516 |
| Mar 11, 2026 | 2,150.00 | 2,170.00 | 2,110.00 | 2,155.00 | 2,155.00 | 0.94% | 170,748 |
| Mar 10, 2026 | 2,060.00 | 2,135.00 | 2,056.05 | 2,135.00 | 2,135.00 | 3.89% | 138,498 |
| Mar 9, 2026 | 2,100.00 | 2,115.00 | 2,035.00 | 2,055.00 | 2,055.00 | -2.61% | 142,661 |
| Mar 6, 2026 | 2,240.00 | 2,240.00 | 2,080.00 | 2,110.00 | 2,110.00 | -3.65% | 185,118 |
| Mar 5, 2026 | 2,195.00 | 2,245.00 | 2,155.00 | 2,190.00 | 2,190.00 | -1.13% | 261,978 |
| Mar 4, 2026 | 2,185.00 | 2,220.00 | 2,150.00 | 2,215.00 | 2,215.00 | 0.45% | 169,887 |
| Mar 3, 2026 | 2,010.00 | 2,235.00 | 1,984.00 | 2,205.00 | 2,205.00 | 10.25% | 343,387 |
| Mar 2, 2026 | 2,010.00 | 2,010.00 | 1,940.00 | 2,000.00 | 2,000.00 | -0.74% | 94,107 |
| Feb 27, 2026 | 2,050.00 | 2,055.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.49% | 107,500 |
| Feb 26, 2026 | 2,070.00 | 2,070.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.74% | 185,139 |
| Feb 25, 2026 | 2,035.00 | 2,060.00 | 2,028.50 | 2,040.00 | 2,040.00 | - | 131,537 |
| Feb 24, 2026 | 2,025.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.99% | 223,154 |
| Feb 23, 2026 | 2,030.00 | 2,035.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | 163,134 |
| Feb 20, 2026 | 1,998.00 | 2,035.00 | 1,998.00 | 2,020.00 | 2,020.00 | 1.10% | 141,068 |
| Feb 19, 2026 | 1,986.00 | 2,015.00 | 1,972.00 | 1,998.00 | 1,998.00 | 0.60% | 328,811 |
| Feb 18, 2026 | 1,880.00 | 1,986.00 | 1,880.00 | 1,986.00 | 1,986.00 | 0.91% | 150,806 |
| Feb 17, 2026 | 1,946.00 | 2,000.00 | 1,928.00 | 1,968.00 | 1,968.00 | 1.23% | 64,769 |
| Feb 16, 2026 | 1,968.00 | 1,968.00 | 1,934.00 | 1,944.00 | 1,944.00 | -0.41% | 77,096 |
| Feb 13, 2026 | 1,916.00 | 1,952.00 | 1,890.00 | 1,952.00 | 1,952.00 | 2.20% | 125,565 |
| Feb 12, 2026 | 1,900.00 | 1,938.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.10% | 97,938 |
| Feb 11, 2026 | 1,810.00 | 1,922.00 | 1,810.00 | 1,912.00 | 1,912.00 | 0.42% | 130,713 |
| Feb 10, 2026 | 1,888.00 | 1,916.00 | 1,880.00 | 1,904.00 | 1,904.00 | - | 101,855 |
| Feb 9, 2026 | 1,888.00 | 1,914.00 | 1,868.00 | 1,904.00 | 1,904.00 | 1.28% | 135,481 |
| Feb 6, 2026 | 1,850.00 | 1,890.00 | 1,842.00 | 1,880.00 | 1,880.00 | 2.29% | 114,724 |
| Feb 5, 2026 | 1,872.00 | 1,872.00 | 1,832.00 | 1,838.00 | 1,838.00 | -0.86% | 158,520 |
| Feb 4, 2026 | 1,812.00 | 1,870.00 | 1,810.00 | 1,854.00 | 1,854.00 | 1.76% | 79,790 |
| Feb 3, 2026 | 1,816.00 | 1,834.00 | 1,800.00 | 1,822.00 | 1,822.00 | 0.22% | 148,381 |
| Feb 2, 2026 | 1,760.00 | 1,818.00 | 1,758.00 | 1,818.00 | 1,818.00 | 2.60% | 114,202 |
| Jan 30, 2026 | 1,774.00 | 1,808.00 | 1,766.00 | 1,772.00 | 1,772.00 | -0.11% | 250,701 |
| Jan 29, 2026 | 1,762.00 | 1,790.00 | 1,760.00 | 1,774.00 | 1,774.00 | 1.14% | 230,555 |
| Jan 28, 2026 | 1,756.00 | 1,774.00 | 1,746.00 | 1,754.00 | 1,754.00 | - | 160,284 |
| Jan 27, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,754.00 | 1,754.00 | 0.69% | 82,135 |
| Jan 26, 2026 | 1,736.00 | 1,756.00 | 1,724.00 | 1,742.00 | 1,742.00 | - | 149,260 |
| Jan 23, 2026 | 1,720.00 | 1,742.00 | 1,718.00 | 1,742.00 | 1,742.00 | 0.23% | 49,544 |
| Jan 22, 2026 | 1,706.00 | 1,748.00 | 1,700.00 | 1,738.00 | 1,738.00 | 2.60% | 288,897 |
| Jan 21, 2026 | 1,702.00 | 1,706.00 | 1,668.00 | 1,694.00 | 1,694.00 | 0.36% | 205,473 |
| Jan 20, 2026 | 1,710.00 | 1,730.00 | 1,677.82 | 1,688.00 | 1,688.00 | -1.52% | 134,172 |
| Jan 19, 2026 | 1,714.00 | 1,744.89 | 1,698.00 | 1,714.00 | 1,714.00 | -1.49% | 182,168 |
| Jan 16, 2026 | 1,694.00 | 1,740.00 | 1,694.00 | 1,740.00 | 1,740.00 | 1.87% | 290,897 |
| Jan 15, 2026 | 1,684.00 | 1,712.00 | 1,684.00 | 1,708.00 | 1,708.00 | 1.43% | 158,945 |
| Jan 14, 2026 | 1,680.00 | 1,684.00 | 1,660.00 | 1,684.00 | 1,684.00 | 1.08% | 109,055 |
| Jan 13, 2026 | 1,700.00 | 1,702.00 | 1,654.00 | 1,666.00 | 1,666.00 | -1.30% | 105,319 |
| Jan 12, 2026 | 1,786.00 | 1,786.00 | 1,664.00 | 1,688.00 | 1,688.00 | -1.06% | 123,137 |
| Jan 9, 2026 | 1,750.00 | 1,750.00 | 1,686.00 | 1,706.00 | 1,706.00 | -0.47% | 134,557 |
| Jan 8, 2026 | 1,722.00 | 1,724.00 | 1,698.00 | 1,714.00 | 1,714.00 | - | 94,050 |
| Jan 7, 2026 | 1,692.00 | 1,714.00 | 1,682.00 | 1,714.00 | 1,714.00 | 1.18% | 108,035 |
| Jan 6, 2026 | 1,680.00 | 1,694.00 | 1,658.00 | 1,694.00 | 1,694.00 | 1.68% | 69,136 |