Skip to main content
logo
Keller Group plc (LON:KLR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,118.00
+38.00 (1.23%)
Aug 7, 2026, 12:57 PM GMT

Keller Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20263,062.003,088.003,048.003,060.00--0.65%11,483
Aug 6, 20263,040.003,112.003,036.003,080.003,080.00-268,668
Aug 5, 20263,046.003,164.003,028.003,080.003,080.000.98%232,613
Aug 4, 20263,418.003,418.002,978.003,050.003,050.00-164,650
Aug 3, 20263,046.003,128.003,000.003,050.003,050.000.86%99,964
Jul 31, 20263,020.003,116.003,020.003,024.003,024.00-1.18%88,159
Jul 30, 20262,846.003,104.002,756.003,060.003,060.002.27%182,148
Jul 29, 20263,098.003,098.002,990.002,992.002,992.00-3.36%142,639
Jul 28, 20263,218.003,276.003,096.003,096.003,096.00-4.15%201,267
Jul 27, 20263,290.003,338.003,218.003,230.003,230.00-2.06%76,023
Jul 24, 20263,266.003,306.003,190.003,298.003,298.000.55%54,766
Jul 23, 20263,290.003,368.003,192.003,280.003,280.00-2.67%72,506
Jul 22, 20263,302.003,384.003,297.403,370.003,370.001.26%72,087
Jul 21, 20263,446.003,446.003,264.003,328.003,328.001.22%85,318
Jul 20, 20263,374.003,374.003,238.003,288.003,288.00-1.44%67,517
Jul 17, 20263,268.003,374.003,262.003,336.003,336.001.09%112,163
Jul 16, 20263,396.003,398.003,262.003,300.003,300.00-2.14%125,495
Jul 15, 20263,450.003,470.003,372.003,372.003,372.00-1.75%128,733
Jul 14, 20263,444.003,469.103,388.003,432.003,432.00-0.35%223,503
Jul 13, 20263,428.003,460.003,316.003,444.003,444.000.06%125,449
Jul 10, 20263,438.003,466.003,402.003,442.003,442.000.12%170,400
Jul 9, 20263,442.003,518.003,330.003,438.003,438.000.35%229,530
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%949,542
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%122,749
Jun 30, 20262,694.002,696.002,574.002,654.002,654.001.76%134,544
Jun 29, 20262,694.002,694.002,594.002,608.002,608.00-0.84%150,062
Jun 26, 20262,694.002,694.002,602.002,630.002,630.00-0.38%84,159
Jun 25, 20262,570.002,650.902,570.002,640.002,640.001.46%125,531
Jun 24, 20262,606.002,646.702,562.002,602.002,602.000.31%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, 20262,550.002,712.002,540.002,682.002,682.00-0.22%128,449
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%187,728
Jun 15, 20262,660.002,724.002,638.002,638.002,638.00-0.08%158,954
Jun 12, 20262,570.002,644.002,519.002,640.002,640.003.04%117,723
Jun 11, 20262,556.002,566.502,528.002,562.002,562.001.10%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%184,420
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%133,955
Jun 4, 20262,400.002,426.002,372.002,420.002,420.000.75%84,643
Jun 3, 20262,386.002,409.002,366.002,402.002,402.000.08%113,462
Jun 2, 20262,404.002,412.002,370.002,400.002,400.001.44%184,353
Jun 1, 20262,412.002,412.002,332.002,366.002,366.00-0.08%105,931