Skip to main content
logo
Keller Group plc (LON:KLR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,318.00
-42.00 (-1.78%)
May 15, 2026, 4:47 PM GMT

Keller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,322.002,394.002,269.952,318.002,318.00-1.78%268,304
May 14, 20262,384.002,390.002,330.002,360.002,360.00-0.59%154,084
May 13, 20262,390.002,408.802,330.422,374.002,374.000.51%247,811
May 12, 20262,410.002,414.002,358.002,362.002,362.00-1.58%189,363
May 11, 20262,416.002,446.002,392.002,400.002,400.00-0.08%250,841
May 8, 20262,356.002,428.002,356.002,402.002,402.000.76%140,207
May 7, 20262,346.002,396.002,340.002,384.002,384.002.05%170,367
May 6, 20262,298.002,352.002,274.002,336.002,336.003.55%156,264
May 5, 20262,240.002,278.002,232.002,256.002,256.000.98%198,396
May 1, 20262,251.112,282.002,208.002,234.002,234.00-0.09%234,099
Apr 30, 20262,260.002,260.002,146.002,236.002,236.001.82%308,955
Apr 29, 20262,110.002,248.002,110.002,196.002,196.00-1.08%404,705
Apr 28, 20262,200.002,222.002,176.002,220.002,220.001.37%192,283
Apr 27, 20262,214.002,220.002,190.002,190.002,190.00-0.54%735,554
Apr 24, 20262,240.002,240.002,180.002,202.002,202.00-0.72%114,972
Apr 23, 20262,226.002,234.202,196.482,218.002,218.00-0.36%224,123
Apr 22, 20262,320.002,320.002,210.002,226.002,226.000.72%904,358
Apr 21, 20262,184.002,332.932,129.402,210.002,210.001.19%200,293
Apr 20, 20262,186.002,210.982,153.002,184.002,184.00-1.00%109,432
Apr 17, 20262,190.002,224.002,154.002,206.002,206.000.55%113,138
Apr 16, 20262,132.002,208.002,128.962,194.002,194.003.00%197,939
Apr 15, 20262,172.002,234.002,130.002,130.002,130.00-2.92%389,491
Apr 14, 20262,050.002,194.002,050.002,194.002,194.001.95%126,477
Apr 13, 20262,042.002,152.002,042.002,152.002,152.000.37%119,711
Apr 10, 20262,118.002,154.002,118.002,144.002,144.000.47%103,199
Apr 9, 20262,126.002,134.002,094.002,134.002,134.000.66%87,120
Apr 8, 20262,084.002,122.002,054.002,120.002,120.006.16%119,124
Apr 7, 20262,070.002,070.001,962.001,997.001,997.001.27%224,879
Apr 2, 20261,960.001,988.001,938.001,972.001,972.00-0.70%177,081
Apr 1, 20261,984.001,986.001,954.001,986.001,986.003.33%409,770
Mar 31, 20261,906.001,944.001,906.001,922.001,922.000.42%400,061
Mar 30, 20261,930.001,938.001,891.541,914.001,914.00-0.52%232,963
Mar 27, 20261,992.001,992.001,924.001,924.001,924.00-2.43%122,859
Mar 26, 20262,035.002,040.001,950.001,972.001,972.00-0.40%112,315
Mar 25, 20262,085.002,085.001,968.001,980.001,980.00-0.10%135,966
Mar 24, 20262,010.002,010.001,954.001,982.001,982.000.20%253,474
Mar 23, 20261,946.002,020.001,912.001,978.001,978.00-0.10%210,244
Mar 20, 20262,075.002,075.001,962.001,980.001,980.00-2.46%391,094
Mar 19, 20262,165.002,165.001,982.652,030.002,030.00-3.33%279,103
Mar 18, 20262,100.002,152.472,090.002,100.002,100.000.24%422,172
Mar 17, 20262,065.002,125.002,065.002,095.002,095.000.24%152,365
Mar 16, 20262,130.002,143.002,090.002,090.002,090.00-1.65%179,703
Mar 13, 20262,160.002,204.072,117.962,125.002,125.00-2.52%180,394
Mar 12, 20262,160.002,180.002,125.002,180.002,180.001.16%281,515
Mar 11, 20262,150.002,170.002,110.002,155.002,155.000.94%170,748
Mar 10, 20262,060.002,135.002,056.052,135.002,135.003.89%138,498
Mar 9, 20262,100.002,115.002,035.002,055.002,055.00-2.61%142,661
Mar 6, 20262,240.002,240.002,080.002,110.002,110.00-3.65%185,118
Mar 5, 20262,195.002,245.002,155.002,190.002,190.00-1.13%261,978
Mar 4, 20262,185.002,220.002,150.002,215.002,215.000.45%170,496