Skip to main content
logo
Keller Group plc (LON:KLR)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
3,176.00
+62.00 (1.99%)
Oct 26, 2026, 4:35 PM GMT

Keller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,116.003,196.003,116.003,176.003,176.001.99%131,301
Oct 23, 20263,020.003,142.003,020.003,114.003,114.001.63%118,846
Oct 22, 20263,186.003,238.003,060.003,064.003,064.00-4.01%107,306
Oct 21, 20263,202.003,258.003,176.003,192.003,192.00-1.78%131,329
Oct 20, 20263,116.003,258.003,085.003,250.003,250.003.50%135,112
Oct 19, 20263,048.003,144.003,042.003,140.003,140.002.55%93,154
Oct 16, 20263,074.003,110.003,030.003,062.003,062.000.72%374,224
Oct 15, 20263,030.003,098.002,972.003,040.003,040.00-1.68%270,944
Oct 14, 20263,232.003,321.603,071.803,092.003,092.00-5.27%239,881
Oct 13, 20263,370.003,370.003,254.003,264.003,264.00-0.18%96,705
Oct 12, 20263,270.003,328.003,248.103,270.003,270.000.18%142,152
Oct 9, 20263,194.003,272.003,132.003,264.003,264.002.77%185,863
Oct 8, 20263,130.003,196.003,088.003,176.003,176.00-0.56%123,394
Oct 7, 20263,254.003,286.003,184.003,194.003,194.00-1.96%174,918
Oct 6, 20263,284.003,320.003,236.703,258.003,258.00-0.67%259,548
Oct 5, 20263,342.003,342.003,246.003,280.003,280.00-1.44%105,325
Oct 2, 20263,386.003,386.003,256.003,328.003,328.00-0.48%207,653
Oct 1, 20263,236.003,378.003,206.003,344.003,344.000.12%293,126
Sep 30, 20263,346.003,408.003,318.003,340.003,340.00-0.36%220,387
Sep 29, 20263,320.003,462.003,320.003,352.003,352.00-2.50%342,702
Sep 28, 20263,354.003,488.003,312.003,438.003,438.003.99%224,514
Sep 25, 20263,304.003,330.003,200.803,306.003,306.000.98%201,466
Sep 24, 20263,304.003,304.003,148.003,274.003,274.00-0.30%229,254
Sep 23, 20263,250.003,300.003,240.003,284.003,284.00-0.06%134,127
Sep 22, 20263,220.003,286.003,200.003,286.003,286.001.67%157,142
Sep 21, 20262,974.003,234.002,974.003,232.003,232.003.66%196,516
Sep 18, 20263,024.003,166.003,024.003,118.003,118.00-0.26%355,837
Sep 17, 20263,016.003,148.003,016.003,126.003,126.000.84%248,841
Sep 16, 20262,982.003,100.002,982.003,100.003,100.003.96%149,194
Sep 15, 20263,100.003,100.002,930.002,982.002,982.000.88%90,240
Sep 14, 20262,968.002,989.002,896.002,956.002,956.00-1.20%274,434
Sep 11, 20262,818.003,004.002,818.002,992.002,992.001.22%122,928
Sep 10, 20262,918.002,992.002,918.002,956.002,956.00-0.27%96,877
Sep 9, 20262,960.002,972.002,930.002,964.002,964.00-0.13%69,242
Sep 8, 20263,100.003,100.002,950.002,968.002,968.00-2.30%129,860
Sep 7, 20263,002.003,092.002,926.003,038.003,038.000.33%61,853
Sep 4, 20262,976.003,056.002,976.003,028.003,028.000.07%278,482
Sep 3, 20263,010.003,044.002,988.003,026.003,026.000.46%164,431
Sep 2, 20263,014.003,042.003,000.003,012.003,012.00-0.59%394,399
Sep 1, 20263,008.003,039.402,904.003,030.003,030.000.33%108,277
Aug 28, 20263,060.003,080.003,004.003,020.003,020.00-0.66%155,404
Aug 27, 20263,030.003,058.002,970.003,040.003,040.002.01%203,872
Aug 26, 20262,890.003,001.002,890.002,980.002,980.000.27%163,552
Aug 25, 20262,860.002,984.002,860.002,972.002,972.003.99%190,696
Aug 24, 20262,872.002,911.002,834.002,858.002,858.00-0.90%97,213
Aug 21, 20262,886.002,924.002,872.002,884.002,884.00-0.21%98,766
Aug 20, 20262,964.002,966.002,886.002,890.002,890.00-2.17%112,889
Aug 19, 20262,912.002,988.002,912.002,954.002,954.00-0.61%99,239
Aug 18, 20263,240.003,240.002,950.002,972.002,972.00-3.88%131,898
Aug 17, 20263,194.003,194.003,086.003,092.003,092.00-0.51%63,019