Skip to main content
logo
Keller Group plc (LON:KLR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,336.00
+36.00 (1.09%)
Jul 17, 2026, 4:49 PM GMT

Keller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20263,396.003,396.003,266.003,300.003,300.00-2.14%125,495
Jul 15, 20263,450.003,468.003,372.003,372.003,372.00-1.75%128,735
Jul 14, 20263,444.003,469.083,388.003,432.003,432.00-0.35%223,503
Jul 13, 20263,428.003,460.003,316.003,444.003,444.000.06%125,449
Jul 10, 20263,438.003,466.003,420.003,442.003,442.000.12%170,396
Jul 9, 20263,442.003,442.003,344.003,438.003,438.000.35%229,527
Jul 8, 20263,280.003,426.003,236.003,426.003,426.004.26%367,861
Jul 7, 20263,050.003,320.002,900.003,286.003,286.0022.52%945,888
Jul 6, 20262,756.002,756.002,662.002,682.002,682.00-2.12%266,931
Jul 3, 20262,696.002,756.002,692.002,740.002,740.001.63%91,982
Jul 2, 20262,712.002,738.002,680.002,696.002,696.00-0.59%134,244
Jul 1, 20262,694.002,720.002,636.002,712.002,712.002.19%120,512
Jun 30, 20262,694.002,696.002,574.002,654.002,654.001.76%130,715
Jun 29, 20262,694.002,694.002,602.002,608.002,608.00-0.84%150,052
Jun 26, 20262,694.002,694.002,604.002,630.002,630.00-0.38%84,154
Jun 25, 20262,570.002,646.002,570.002,640.002,640.001.46%125,529
Jun 24, 20262,606.002,646.722,562.002,602.002,602.000.31%62,333
Jun 23, 20262,636.002,666.002,570.002,594.002,594.00-2.99%113,863
Jun 22, 20262,650.002,680.002,632.002,674.002,674.000.68%356,423
Jun 19, 20262,668.002,690.002,644.002,656.002,656.00-0.97%422,730
Jun 18, 20262,550.002,712.002,550.002,682.002,682.00-0.22%128,446
Jun 17, 20262,636.002,696.002,630.002,688.002,688.001.05%160,598
Jun 16, 20262,620.002,666.002,620.002,660.002,660.000.83%185,925
Jun 15, 20262,660.002,724.002,638.002,638.002,638.00-0.08%158,294
Jun 12, 20262,570.002,644.002,518.962,640.002,640.003.04%117,723
Jun 11, 20262,556.002,566.462,527.972,562.002,562.001.10%109,110
Jun 10, 20262,546.002,548.002,450.002,534.002,534.003.09%148,380
Jun 9, 20262,500.002,572.002,458.002,458.002,458.00-0.24%184,418
Jun 8, 20262,418.002,472.002,378.002,464.002,464.001.90%321,381
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