Keller Group plc (LON:KLR)
London · Delayed Price · Currency is GBP · Price in GBX 3,258.00
-22.00 (-0.67%)
Oct 6, 2026, 4:35 PM GMT
Keller Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3,284.00 | 3,320.00 | 3,238.00 | 3,258.00 | 3,258.00 | -0.67% | 259,544 |
| Oct 5, 2026 | 3,342.00 | 3,342.00 | 3,246.00 | 3,280.00 | 3,280.00 | -1.44% | 105,325 |
| Oct 2, 2026 | 3,386.00 | 3,386.00 | 3,322.00 | 3,328.00 | 3,328.00 | -0.48% | 207,648 |
| Oct 1, 2026 | 3,236.00 | 3,378.00 | 3,206.00 | 3,344.00 | 3,344.00 | 0.12% | 293,121 |
| Sep 30, 2026 | 3,346.00 | 3,408.00 | 3,318.00 | 3,340.00 | 3,340.00 | -0.36% | 220,387 |
| Sep 29, 2026 | 3,320.00 | 3,440.00 | 3,320.00 | 3,352.00 | 3,352.00 | -2.50% | 342,700 |
| Sep 28, 2026 | 3,354.00 | 3,480.00 | 3,312.00 | 3,438.00 | 3,438.00 | 3.99% | 224,504 |
| Sep 25, 2026 | 3,304.00 | 3,330.00 | 3,200.77 | 3,306.00 | 3,306.00 | 0.98% | 201,466 |
| Sep 24, 2026 | 3,304.00 | 3,304.00 | 3,148.00 | 3,274.00 | 3,274.00 | -0.30% | 188,662 |
| Sep 23, 2026 | 3,250.00 | 3,300.00 | 3,240.00 | 3,284.00 | 3,284.00 | -0.06% | 134,127 |
| Sep 22, 2026 | 3,220.00 | 3,286.00 | 3,212.00 | 3,286.00 | 3,286.00 | 1.67% | 157,138 |
| Sep 21, 2026 | 2,974.00 | 3,234.00 | 2,974.00 | 3,232.00 | 3,232.00 | 3.66% | 196,516 |
| Sep 18, 2026 | 3,024.00 | 3,164.00 | 3,024.00 | 3,118.00 | 3,118.00 | -0.26% | 355,832 |
| Sep 17, 2026 | 3,016.00 | 3,148.00 | 3,016.00 | 3,126.00 | 3,126.00 | 0.84% | 248,842 |
| Sep 16, 2026 | 2,982.00 | 3,100.00 | 2,982.00 | 3,100.00 | 3,100.00 | 3.96% | 149,192 |
| Sep 15, 2026 | 3,100.00 | 3,100.00 | 2,934.00 | 2,982.00 | 2,982.00 | 0.88% | 90,237 |
| Sep 14, 2026 | 2,968.00 | 2,988.00 | 2,930.00 | 2,956.00 | 2,956.00 | -1.20% | 271,108 |
| Sep 11, 2026 | 2,818.00 | 3,004.00 | 2,818.00 | 2,992.00 | 2,992.00 | 1.22% | 122,928 |
| Sep 10, 2026 | 2,918.00 | 2,992.00 | 2,918.00 | 2,956.00 | 2,956.00 | -0.27% | 96,877 |
| Sep 9, 2026 | 2,960.00 | 2,966.00 | 2,930.00 | 2,964.00 | 2,964.00 | -0.13% | 65,524 |
| Sep 8, 2026 | 3,100.00 | 3,100.00 | 2,950.00 | 2,968.00 | 2,968.00 | -2.30% | 129,856 |
| Sep 7, 2026 | 3,002.00 | 3,092.00 | 2,926.00 | 3,038.00 | 3,038.00 | 0.33% | 61,376 |
| Sep 4, 2026 | 2,976.00 | 3,056.00 | 2,976.00 | 3,028.00 | 3,028.00 | 0.07% | 247,104 |
| Sep 3, 2026 | 3,010.00 | 3,044.00 | 2,988.00 | 3,026.00 | 3,026.00 | 0.46% | 164,431 |
| Sep 2, 2026 | 3,014.00 | 3,042.00 | 3,000.00 | 3,012.00 | 3,012.00 | -0.59% | 394,397 |
| Sep 1, 2026 | 3,008.00 | 3,036.00 | 2,986.00 | 3,030.00 | 3,030.00 | 0.33% | 108,266 |
| Aug 28, 2026 | 3,060.00 | 3,076.00 | 3,004.00 | 3,020.00 | 3,020.00 | -0.66% | 155,401 |
| Aug 27, 2026 | 3,030.00 | 3,058.00 | 2,970.00 | 3,040.00 | 3,040.00 | 2.01% | 203,872 |
| Aug 26, 2026 | 2,890.00 | 3,001.00 | 2,890.00 | 2,980.00 | 2,980.00 | 0.27% | 163,552 |
| Aug 25, 2026 | 2,860.00 | 2,984.00 | 2,860.00 | 2,972.00 | 2,972.00 | 3.99% | 190,696 |
| Aug 24, 2026 | 2,872.00 | 2,911.00 | 2,834.00 | 2,858.00 | 2,858.00 | -0.90% | 97,213 |
| Aug 21, 2026 | 2,886.00 | 2,924.00 | 2,872.00 | 2,884.00 | 2,884.00 | -0.21% | 98,766 |
| Aug 20, 2026 | 2,964.00 | 2,966.00 | 2,886.00 | 2,890.00 | 2,890.00 | -2.17% | 112,889 |
| Aug 19, 2026 | 2,912.00 | 2,988.00 | 2,912.00 | 2,954.00 | 2,954.00 | -0.61% | 99,239 |
| Aug 18, 2026 | 3,240.00 | 3,240.00 | 2,950.00 | 2,972.00 | 2,972.00 | -3.88% | 131,898 |
| Aug 17, 2026 | 3,194.00 | 3,194.00 | 3,086.00 | 3,092.00 | 3,092.00 | -0.51% | 63,019 |
| Aug 14, 2026 | 3,098.00 | 3,150.00 | 3,050.00 | 3,108.00 | 3,108.00 | -0.32% | 106,583 |
| Aug 13, 2026 | 3,048.00 | 3,162.00 | 3,048.00 | 3,118.00 | 3,118.00 | 0.80% | 81,521 |
| Aug 12, 2026 | 3,072.00 | 3,184.00 | 3,068.00 | 3,122.00 | 3,093.30 | 2.43% | 150,516 |
| Aug 11, 2026 | 3,034.00 | 3,092.00 | 3,020.00 | 3,048.00 | 3,019.98 | -0.39% | 117,649 |
| Aug 10, 2026 | 3,066.00 | 3,103.50 | 3,038.00 | 3,060.00 | 3,031.87 | -0.52% | 89,787 |
| Aug 7, 2026 | 3,080.00 | 3,182.00 | 3,048.00 | 3,076.00 | 3,047.72 | -0.13% | 194,759 |
| Aug 6, 2026 | 3,040.00 | 3,112.00 | 3,036.00 | 3,080.00 | 3,051.69 | - | 268,674 |
| Aug 5, 2026 | 3,046.00 | 3,164.00 | 3,028.00 | 3,080.00 | 3,051.69 | 0.98% | 232,613 |
| Aug 4, 2026 | 3,418.00 | 3,470.00 | 2,976.90 | 3,050.00 | 3,021.96 | - | 164,653 |
| Aug 3, 2026 | 3,046.00 | 3,128.00 | 3,000.00 | 3,050.00 | 3,021.96 | 0.86% | 99,964 |
| Jul 31, 2026 | 3,020.00 | 3,116.00 | 3,020.00 | 3,024.00 | 2,996.20 | -1.18% | 88,159 |
| Jul 30, 2026 | 2,846.00 | 3,104.00 | 2,756.00 | 3,060.00 | 3,031.87 | 2.27% | 182,152 |
| Jul 29, 2026 | 3,098.00 | 3,098.00 | 2,990.00 | 2,992.00 | 2,964.50 | -3.36% | 142,639 |
| Jul 28, 2026 | 3,218.00 | 3,276.00 | 3,096.00 | 3,096.00 | 3,067.54 | -4.15% | 201,267 |