Skip to main content
logo
Keller Group plc (LON:KLR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,036.00
+56.00 (1.88%)
Aug 27, 2026, 3:09 PM GMT

Keller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20263,030.003,032.002,986.003,032.00-1.74%-
Aug 26, 20262,890.003,000.002,890.002,980.002,980.000.27%163,549
Aug 25, 20262,860.002,984.002,860.002,972.002,972.003.99%190,696
Aug 24, 20262,872.002,900.002,834.002,858.002,858.00-0.90%97,205
Aug 21, 20262,886.002,908.002,874.002,884.002,884.00-0.21%98,764
Aug 20, 20262,964.002,964.002,888.002,890.002,890.00-2.17%112,885
Aug 19, 20262,912.002,974.002,912.002,954.002,954.00-0.61%99,238
Aug 18, 20263,240.003,240.002,950.002,972.002,972.00-3.88%131,892
Aug 17, 20263,194.003,194.003,086.003,092.003,092.00-0.51%63,014
Aug 14, 20263,128.003,112.003,066.003,108.003,108.00-0.32%106,581
Aug 13, 20263,048.003,124.003,048.003,118.003,118.000.80%81,522
Aug 12, 20263,072.003,184.003,068.003,122.003,093.302.43%150,512
Aug 11, 20263,034.003,092.003,020.003,048.003,019.98-0.39%117,649
Aug 10, 20263,066.003,103.513,038.003,060.003,031.87-0.52%89,787
Aug 7, 20263,080.003,182.003,048.003,076.003,047.72-0.13%194,759
Aug 6, 20263,040.003,112.003,036.003,080.003,051.69-268,674
Aug 5, 20263,046.003,164.003,028.003,080.003,051.690.98%232,613
Aug 4, 20263,418.003,470.002,976.903,050.003,021.96-164,653
Aug 3, 20263,046.003,128.003,000.003,050.003,021.960.86%99,964
Jul 31, 20263,020.003,116.003,020.003,024.002,996.20-1.18%88,159
Jul 30, 20262,846.003,104.002,756.003,060.003,031.872.27%182,152
Jul 29, 20263,098.003,098.002,990.002,992.002,964.50-3.36%142,639
Jul 28, 20263,218.003,276.003,096.003,096.003,067.54-4.15%201,267
Jul 27, 20263,290.003,338.003,218.003,230.003,200.31-2.06%76,023
Jul 24, 20263,266.003,306.003,190.003,298.003,267.680.55%54,766
Jul 23, 20263,290.003,368.003,192.003,280.003,249.85-2.67%72,506
Jul 22, 20263,302.003,384.003,297.363,370.003,339.021.26%72,087
Jul 21, 20263,446.003,446.003,264.003,328.003,297.411.22%85,318
Jul 20, 20263,374.003,374.003,238.003,288.003,257.77-1.44%67,517
Jul 17, 20263,268.003,374.003,262.003,336.003,305.331.09%112,163
Jul 16, 20263,396.003,398.003,262.003,300.003,269.66-2.14%125,495
Jul 15, 20263,450.003,470.003,372.003,372.003,341.00-1.75%128,733
Jul 14, 20263,444.003,469.083,388.003,432.003,400.45-0.35%223,503
Jul 13, 20263,428.003,460.003,316.003,444.003,412.340.06%125,449
Jul 10, 20263,438.003,466.003,402.003,442.003,410.360.12%170,400
Jul 9, 20263,442.003,518.003,330.003,438.003,406.400.35%229,530
Jul 8, 20263,280.003,426.003,236.003,426.003,394.514.26%367,861
Jul 7, 20263,050.003,320.002,900.003,286.003,255.7922.52%949,542
Jul 6, 20262,756.002,756.002,662.002,682.002,657.34-2.12%266,931
Jul 3, 20262,696.002,756.002,692.002,740.002,714.811.63%91,982
Jul 2, 20262,712.002,738.002,680.002,696.002,671.22-0.59%134,244
Jul 1, 20262,694.002,720.002,636.002,712.002,687.072.19%122,749
Jun 30, 20262,694.002,696.002,574.002,654.002,629.601.76%134,544
Jun 29, 20262,694.002,694.002,594.002,608.002,584.03-0.84%150,062
Jun 26, 20262,694.002,694.002,602.002,630.002,605.82-0.38%84,159
Jun 25, 20262,570.002,650.902,570.002,640.002,615.731.46%125,531
Jun 24, 20262,606.002,646.722,562.002,602.002,578.080.31%62,333
Jun 23, 20262,636.002,666.002,570.002,594.002,570.15-2.99%113,863
Jun 22, 20262,650.002,680.002,632.002,674.002,649.420.68%356,423
Jun 19, 20262,668.002,690.002,644.002,656.002,631.58-0.97%422,730