Canada markets open in 4 hours 57 minutes

KeyCorp (0JQR.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
15.16+0.43 (+2.94%)
At close: 07:08PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.0715.1714.9414.9814.981,502
May 02, 202414.9614.9614.7314.7414.744,008
May 01, 202414.7114.7314.6114.6414.643,222
Apr 30, 202414.5614.7314.5114.6714.671,459
Apr 29, 202414.7214.8714.6914.7514.751,762
Apr 26, 202414.7514.8514.6314.7814.782,124
Apr 25, 202414.8414.9114.4514.5414.543,545
Apr 24, 202414.6014.8614.5414.8014.802,059
Apr 23, 202414.6514.7914.4114.7714.771,940
Apr 22, 202414.5514.7414.4914.7414.743,447
Apr 19, 202414.3514.7614.3314.6214.622,546
Apr 18, 202414.2114.7714.2114.2414.242,693
Apr 17, 202414.3514.4714.1814.4714.473,336
Apr 16, 202414.1514.2914.1014.1314.133,224
Apr 15, 202414.8214.9914.3514.4414.4411,622
Apr 12, 202414.5514.5714.4914.5314.531,530
Apr 11, 202414.8414.8414.3414.7414.743,398
Apr 10, 202415.1415.1414.7314.9014.902,072
Apr 09, 202415.5015.5015.2915.3515.35183
Apr 08, 202415.1715.4615.1415.4615.462,529
Apr 05, 202414.9615.1814.9015.0415.0415,944
Apr 04, 202415.5615.5815.4015.4115.419,917
Apr 03, 202415.2415.4415.2315.3215.32708
Apr 02, 202415.2115.4715.2115.2415.24827
Mar 28, 202415.8015.8015.6615.7815.784,052
Mar 27, 202415.3315.4415.1815.4115.411,207
Mar 26, 202415.2215.2615.0215.0215.0277
Mar 25, 202415.1115.2415.1015.1615.161,420
Mar 22, 202415.4415.5315.0415.0415.044,211
Mar 21, 202415.3115.5015.1615.4015.4013,885
Mar 20, 202414.3815.0314.3415.0115.011,836
Mar 19, 202414.4214.5014.3314.4914.492,076
Mar 18, 202414.4814.4914.3414.4514.451,117
Mar 15, 202414.2814.6814.2814.5714.571,685
Mar 14, 202414.7414.7914.3414.3414.342,853
Mar 13, 202414.9715.0214.9214.9214.92457
Mar 12, 202414.9015.0114.8114.8914.89824
Mar 11, 202414.7714.9514.7714.9514.95488
Mar 08, 202415.1515.2115.0815.1515.153,628
Mar 07, 202415.1015.2814.9314.9914.995,799
Mar 06, 202414.9114.9914.6914.8114.811,119
Mar 05, 202414.5215.1014.5215.1015.105,126
Mar 04, 202414.4814.7714.4414.6414.644,918
Mar 01, 202414.1814.2413.8714.0814.0822,339
Feb 29, 202414.2714.4514.1214.2414.243,444
Feb 28, 202414.0014.1513.9613.9613.96273
Feb 27, 202413.8614.1613.8214.0914.09757
Feb 26, 202414.0014.1313.7513.7813.7810,368
Feb 26, 20240.205 Dividend
Feb 23, 202414.3714.4014.2614.3214.113,508
Feb 22, 202414.3214.6614.3214.3414.1311,738
Feb 21, 202414.0214.3013.9514.2314.0313,500
Feb 20, 202413.8514.2913.8514.2514.05394
Feb 19, 2024------
Feb 16, 202414.2014.2013.9514.1313.931,093
Feb 15, 202413.9914.2313.9614.2014.003,035
Feb 14, 202413.7713.8413.5513.8413.644,326
Feb 13, 202413.6813.7313.3513.3513.162,365
Feb 12, 202413.9314.3413.9214.3214.114,846
Feb 09, 202413.8613.9513.6513.8913.691,944
Feb 08, 202413.7813.9613.6113.9213.72548
Feb 07, 202413.8413.9913.4713.6913.502,684
Feb 06, 202414.1814.4113.7713.8413.641,465
Feb 05, 202414.1814.3614.0914.1813.984,067
Feb 02, 202413.9814.3113.8214.3114.113,326
Feb 01, 202414.5914.5913.6114.0413.8425,125
Jan 31, 202414.5014.9914.5014.8214.612,329
Jan 30, 202414.8314.9914.7914.9714.761,629
Jan 29, 202414.6814.7214.5714.7114.501,791
Jan 26, 202414.6414.6814.5114.6714.461,882
Jan 25, 202414.6514.6814.3614.5014.29959
Jan 24, 202414.6814.7414.5814.5914.38341
Jan 23, 202414.3114.4714.2114.3814.171,014
Jan 22, 202414.0114.2913.9814.1313.9314,360
Jan 19, 202413.2313.8413.2013.8413.64847
Jan 18, 202413.2013.7612.9813.0412.8554,706
Jan 17, 202413.6714.0313.6013.7413.555,576
Jan 16, 202413.8513.9913.7213.9713.77428,807
Jan 15, 2024------
Jan 12, 202414.4314.4613.9214.1913.994,219
Jan 11, 202414.2714.2713.9914.2114.012,730
Jan 10, 202414.4914.5014.3114.3514.142,094
Jan 09, 202414.5914.6414.5414.5814.3723,450
Jan 08, 202414.5414.6714.4214.6614.4513,855
Jan 05, 202414.3914.8914.3914.7814.578,716
Jan 04, 202414.1814.4514.1314.4214.2184,723
Jan 03, 202414.3614.3614.1314.2714.074,773
Jan 02, 202414.3114.7714.2614.7214.5118,574
Dec 29, 202314.5014.5314.3414.3914.181,298
Dec 28, 202314.5014.5314.4514.5114.301,427
Dec 27, 202314.4114.4714.4114.4214.21446
Dec 22, 202314.4414.4614.3014.3214.11882
Dec 21, 202314.2714.3414.1614.2214.021,734
Dec 20, 202314.3814.5014.2714.3314.121,767
Dec 19, 202314.1514.3714.0514.3614.162,188
Dec 18, 202314.4814.4814.1114.2014.00974
Dec 15, 202314.7714.7714.3414.3614.155,380
Dec 14, 202314.6714.8814.3914.6714.4619,455
Dec 13, 202313.0313.1313.0013.1112.92452
Dec 12, 202313.1013.1112.9512.9912.811,749
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...