Skip to main content
logo
Keller Group plc (LON:KLR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,418.00
-2.00 (-0.08%)
Jun 5, 2026, 4:47 PM GMT

Keller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,460.002,460.002,410.002,418.002,418.00-0.08%133,951
Jun 4, 20262,400.002,426.002,372.002,420.002,420.000.75%84,633
Jun 3, 20262,386.002,409.002,366.002,402.002,402.000.08%113,462
Jun 2, 20262,404.002,412.002,372.002,400.002,400.001.44%184,349
Jun 1, 20262,412.002,412.002,332.002,366.002,366.00-0.08%105,931
May 29, 20262,328.002,380.002,276.152,368.002,368.002.78%271,560
May 28, 20262,368.002,368.002,278.002,304.002,304.00-0.94%463,234
May 27, 20262,330.002,416.002,330.002,378.002,325.900.51%117,667
May 26, 20262,388.002,418.002,362.002,366.002,314.160.34%134,986
May 22, 20262,380.002,384.002,344.002,358.002,306.340.51%143,808
May 21, 20262,318.002,370.002,310.002,346.002,294.600.51%136,836
May 20, 20262,254.002,364.002,254.002,334.002,282.863.09%163,728
May 19, 20262,250.002,306.002,250.002,264.002,214.40-1.57%122,607
May 18, 20262,398.002,398.002,280.002,300.002,249.61-0.78%498,509
May 15, 20262,322.002,394.002,268.002,318.002,267.21-1.78%268,307
May 14, 20262,384.002,390.002,330.002,360.002,308.29-0.59%154,084
May 13, 20262,390.002,408.802,330.422,374.002,321.990.51%247,811
May 12, 20262,410.002,414.002,358.002,362.002,310.25-1.58%189,364
May 11, 20262,416.002,446.002,392.002,400.002,347.42-0.08%250,842
May 8, 20262,356.002,428.002,356.002,402.002,349.370.76%140,207
May 7, 20262,346.002,396.002,340.002,384.002,331.772.05%170,368
May 6, 20262,298.002,354.002,274.002,336.002,284.823.55%156,265
May 5, 20262,240.002,278.002,232.002,256.002,206.570.98%198,397
May 1, 20262,266.002,282.002,188.002,234.002,185.05-0.09%234,100
Apr 30, 20262,260.002,260.002,142.002,236.002,187.011.82%308,955
Apr 29, 20262,110.002,248.002,110.002,196.002,147.89-1.08%404,706
Apr 28, 20262,200.002,222.002,176.002,220.002,171.361.37%192,284
Apr 27, 20262,214.002,220.002,190.002,190.002,142.02-0.54%735,555
Apr 24, 20262,240.002,240.002,180.002,202.002,153.76-0.72%114,972
Apr 23, 20262,226.002,234.202,196.482,218.002,169.41-0.36%224,123
Apr 22, 20262,320.002,320.002,210.002,226.002,177.230.72%904,358
Apr 21, 20262,184.002,260.002,129.402,210.002,161.581.19%200,294
Apr 20, 20262,186.002,210.982,153.002,184.002,136.15-1.00%109,432
Apr 17, 20262,190.002,224.002,154.002,206.002,157.670.55%113,139
Apr 16, 20262,132.002,208.002,128.962,194.002,145.933.00%197,940
Apr 15, 20262,172.002,234.002,130.002,130.002,083.33-2.92%389,491
Apr 14, 20262,050.002,194.002,050.002,194.002,145.931.95%126,478
Apr 13, 20262,042.002,152.002,042.002,152.002,104.850.37%119,711
Apr 10, 20262,118.002,158.002,118.002,144.002,097.030.47%103,199
Apr 9, 20262,126.002,134.002,094.002,134.002,087.250.66%87,120
Apr 8, 20262,084.002,122.002,050.002,120.002,073.556.16%119,125
Apr 7, 20262,070.002,070.001,962.001,997.001,953.251.27%223,606
Apr 2, 20261,960.001,992.001,938.001,972.001,928.80-0.70%177,082
Apr 1, 20261,984.001,986.001,954.001,986.001,942.493.33%409,771
Mar 31, 20261,906.001,944.001,906.001,922.001,879.890.42%400,061
Mar 30, 20261,930.001,938.001,891.541,914.001,872.07-0.52%232,963
Mar 27, 20261,992.001,992.001,924.001,924.001,881.85-2.43%122,858
Mar 26, 20262,035.002,040.001,950.001,972.001,928.80-0.40%112,315
Mar 25, 20262,085.002,085.001,968.001,980.001,936.62-0.10%135,966
Mar 24, 20262,010.002,010.001,954.001,982.001,938.580.20%253,475