Keller Group plc (KLR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1,172.00 | 1,172.00 | 1,134.00 | 1,144.00 | 1,144.00 | 161,241 |
| May 09, 2024 | 1,126.00 | 1,162.00 | 1,126.00 | 1,132.00 | 1,132.00 | 103,844 |
| May 08, 2024 | 1,132.00 | 1,150.00 | 1,128.51 | 1,150.00 | 1,150.00 | 122,246 |
| May 07, 2024 | 1,120.00 | 1,142.00 | 1,120.00 | 1,142.00 | 1,142.00 | 135,614 |
| May 03, 2024 | 1,148.00 | 1,148.00 | 1,102.00 | 1,120.00 | 1,120.00 | 146,450 |
| May 02, 2024 | 1,130.00 | 1,130.35 | 1,106.00 | 1,132.00 | 1,132.00 | 238,988 |
| May 01, 2024 | 1,100.00 | 1,110.00 | 1,086.26 | 1,110.00 | 1,110.00 | 106,909 |
| Apr 30, 2024 | 1,122.00 | 1,126.00 | 1,090.00 | 1,104.00 | 1,104.00 | 156,095 |
| Apr 29, 2024 | 1,062.00 | 1,094.00 | 1,062.00 | 1,094.00 | 1,094.00 | 175,351 |
| Apr 26, 2024 | 1,050.00 | 1,066.00 | 1,036.00 | 1,066.00 | 1,066.00 | 356,545 |
| Apr 25, 2024 | 1,060.00 | 1,076.00 | 1,046.00 | 1,046.00 | 1,046.00 | 180,355 |
| Apr 24, 2024 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | 58,772 |
| Apr 23, 2024 | 1,052.00 | 1,088.00 | 1,042.00 | 1,078.00 | 1,078.00 | 141,205 |
| Apr 22, 2024 | 1,042.00 | 1,056.00 | 1,028.00 | 1,052.00 | 1,052.00 | 256,749 |
| Apr 19, 2024 | 1,024.00 | 1,044.40 | 1,024.00 | 1,034.00 | 1,034.00 | 109,249 |
| Apr 18, 2024 | 1,044.00 | 1,048.00 | 1,034.00 | 1,046.00 | 1,046.00 | 109,585 |
| Apr 17, 2024 | 1,042.00 | 1,080.00 | 1,036.00 | 1,038.00 | 1,038.00 | 140,043 |
| Apr 16, 2024 | 1,068.00 | 1,075.86 | 1,052.00 | 1,052.00 | 1,052.00 | 154,322 |
| Apr 15, 2024 | 1,104.00 | 1,114.00 | 1,078.00 | 1,080.00 | 1,080.00 | 223,698 |
| Apr 12, 2024 | 1,092.00 | 1,106.00 | 1,063.20 | 1,106.00 | 1,106.00 | 232,348 |
| Apr 11, 2024 | 1,108.00 | 1,108.00 | 1,060.00 | 1,070.00 | 1,070.00 | 353,531 |
| Apr 10, 2024 | 1,088.00 | 1,090.00 | 1,068.00 | 1,082.00 | 1,082.00 | 200,102 |
| Apr 09, 2024 | 1,050.00 | 1,084.00 | 1,050.00 | 1,078.00 | 1,078.00 | 272,329 |
| Apr 08, 2024 | 1,080.00 | 1,082.00 | 1,066.00 | 1,074.00 | 1,074.00 | 113,207 |
| Apr 05, 2024 | 1,054.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,064.00 | 424,709 |
| Apr 04, 2024 | 1,054.00 | 1,058.02 | 1,037.04 | 1,050.00 | 1,050.00 | 305,445 |
| Apr 03, 2024 | 1,080.00 | 1,080.00 | 1,028.00 | 1,054.00 | 1,054.00 | 322,359 |
| Apr 02, 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,036.00 | 1,036.00 | 141,580 |
| Mar 28, 2024 | 1,052.00 | 1,076.00 | 1,036.00 | 1,048.00 | 1,048.00 | 158,622 |
| Mar 27, 2024 | 1,080.00 | 1,080.00 | 1,042.00 | 1,044.00 | 1,044.00 | 108,299 |
| Mar 26, 2024 | 1,032.00 | 1,058.00 | 1,020.00 | 1,058.00 | 1,058.00 | 163,801 |
| Mar 25, 2024 | 1,032.00 | 1,036.00 | 1,012.00 | 1,028.00 | 1,028.00 | 71,803 |
| Mar 22, 2024 | 1,024.00 | 1,034.00 | 1,006.00 | 1,034.00 | 1,034.00 | 94,183 |
| Mar 21, 2024 | 1,032.00 | 1,032.01 | 1,006.00 | 1,018.00 | 1,018.00 | 553,209 |
| Mar 20, 2024 | 1,032.00 | 1,036.00 | 1,014.00 | 1,020.00 | 1,020.00 | 144,980 |
| Mar 19, 2024 | 1,006.00 | 1,030.00 | 994.00 | 1,030.00 | 1,030.00 | 184,017 |
| Mar 18, 2024 | 1,004.00 | 1,010.74 | 997.00 | 1,006.00 | 1,006.00 | 198,364 |
| Mar 15, 2024 | 1,006.00 | 1,012.00 | 999.00 | 1,000.00 | 1,000.00 | 406,039 |
| Mar 14, 2024 | 1,016.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | 188,717 |
| Mar 13, 2024 | 1,020.00 | 1,020.00 | 993.00 | 1,012.00 | 1,012.00 | 176,373 |
| Mar 12, 2024 | 1,006.00 | 1,024.00 | 996.45 | 1,016.00 | 1,016.00 | 147,003 |
| Mar 11, 2024 | 1,016.00 | 1,016.00 | 992.13 | 1,002.00 | 1,002.00 | 199,125 |
| Mar 08, 2024 | 1,012.00 | 1,019.00 | 994.00 | 1,000.00 | 1,000.00 | 120,252 |
| Mar 07, 2024 | 966.00 | 1,006.00 | 966.00 | 1,006.00 | 1,006.00 | 196,810 |
| Mar 06, 2024 | 935.00 | 968.00 | 933.00 | 968.00 | 968.00 | 386,540 |
| Mar 05, 2024 | 928.00 | 945.00 | 915.00 | 939.00 | 939.00 | 596,485 |
| Mar 04, 2024 | 875.00 | 882.00 | 871.00 | 875.00 | 875.00 | 72,559 |
| Mar 01, 2024 | 850.00 | 875.00 | 850.00 | 875.00 | 875.00 | 376,591 |
| Feb 29, 2024 | 862.00 | 881.00 | 860.00 | 865.00 | 865.00 | 185,171 |
| Feb 28, 2024 | 868.00 | 869.00 | 851.97 | 863.00 | 863.00 | 50,212 |
| Feb 27, 2024 | 855.00 | 872.50 | 841.00 | 869.00 | 869.00 | 143,345 |
| Feb 26, 2024 | 836.00 | 852.00 | 835.00 | 841.00 | 841.00 | 99,584 |
| Feb 23, 2024 | 850.00 | 860.00 | 834.00 | 840.00 | 840.00 | 117,395 |
| Feb 22, 2024 | 840.00 | 841.00 | 821.87 | 841.00 | 841.00 | 1,317,890 |
| Feb 21, 2024 | 853.00 | 864.00 | 827.00 | 834.00 | 834.00 | 75,625 |
| Feb 20, 2024 | 830.00 | 836.00 | 825.00 | 829.00 | 829.00 | 83,546 |
| Feb 19, 2024 | 832.00 | 842.00 | 829.00 | 829.00 | 829.00 | 60,318 |
| Feb 16, 2024 | 834.00 | 865.00 | 826.00 | 834.00 | 834.00 | 58,336 |
| Feb 15, 2024 | 875.00 | 875.00 | 825.00 | 834.00 | 834.00 | 89,775 |
| Feb 14, 2024 | 848.00 | 852.50 | 837.00 | 840.00 | 840.00 | 76,154 |
| Feb 13, 2024 | 850.00 | 861.00 | 840.00 | 852.00 | 852.00 | 32,892 |
| Feb 12, 2024 | 851.00 | 874.00 | 849.00 | 853.00 | 853.00 | 25,900 |
| Feb 09, 2024 | 866.00 | 866.00 | 832.00 | 853.00 | 853.00 | 94,398 |
| Feb 08, 2024 | 869.00 | 869.00 | 847.00 | 850.00 | 850.00 | 35,135 |
| Feb 07, 2024 | 847.00 | 869.00 | 847.00 | 852.00 | 852.00 | 48,293 |
| Feb 06, 2024 | 855.00 | 864.00 | 843.00 | 859.00 | 859.00 | 65,655 |
| Feb 05, 2024 | 855.00 | 875.00 | 850.00 | 862.00 | 862.00 | 57,672 |
| Feb 02, 2024 | 880.00 | 881.00 | 863.00 | 875.00 | 875.00 | 62,241 |
| Feb 01, 2024 | 862.00 | 889.00 | 857.00 | 857.00 | 857.00 | 43,310 |
| Jan 31, 2024 | 876.00 | 882.00 | 867.00 | 874.00 | 874.00 | 75,385 |
| Jan 30, 2024 | 880.00 | 884.70 | 869.76 | 880.00 | 880.00 | 48,034 |
| Jan 29, 2024 | 875.00 | 882.00 | 872.00 | 879.00 | 879.00 | 41,334 |
| Jan 26, 2024 | 887.00 | 888.00 | 855.00 | 880.00 | 880.00 | 35,837 |
| Jan 25, 2024 | 880.00 | 887.00 | 871.44 | 887.00 | 887.00 | 73,670 |
| Jan 24, 2024 | 865.00 | 877.00 | 851.04 | 871.00 | 871.00 | 44,206 |
| Jan 23, 2024 | 873.00 | 874.00 | 865.00 | 865.00 | 865.00 | 51,139 |
| Jan 22, 2024 | 878.00 | 878.00 | 870.00 | 872.00 | 872.00 | 76,803 |
| Jan 19, 2024 | 869.00 | 880.07 | 860.00 | 870.00 | 870.00 | 193,849 |
| Jan 18, 2024 | 832.00 | 870.00 | 832.00 | 863.00 | 863.00 | 150,426 |
| Jan 17, 2024 | 872.00 | 894.00 | 837.00 | 850.00 | 850.00 | 330,100 |
| Jan 16, 2024 | 834.00 | 849.00 | 830.00 | 830.00 | 830.00 | 62,489 |
| Jan 15, 2024 | 843.52 | 852.00 | 839.00 | 839.00 | 839.00 | 71,834 |
| Jan 12, 2024 | 868.00 | 868.00 | 850.00 | 852.00 | 852.00 | 48,679 |
| Jan 11, 2024 | 890.00 | 890.00 | 851.00 | 852.00 | 852.00 | 104,055 |
| Jan 10, 2024 | 868.00 | 876.27 | 859.00 | 871.00 | 871.00 | 21,867 |
| Jan 09, 2024 | 867.00 | 873.00 | 860.00 | 869.00 | 869.00 | 466,853 |
| Jan 08, 2024 | 841.00 | 871.00 | 841.00 | 867.00 | 867.00 | 41,205 |
| Jan 05, 2024 | 851.00 | 855.00 | 847.00 | 850.00 | 850.00 | 58,930 |
| Jan 04, 2024 | 830.00 | 852.00 | 830.00 | 852.00 | 852.00 | 33,865 |
| Jan 03, 2024 | 851.00 | 854.00 | 835.19 | 848.00 | 848.00 | 58,623 |
| Jan 02, 2024 | 860.00 | 891.40 | 843.00 | 854.00 | 854.00 | 68,974 |
| Dec 29, 2023 | 887.00 | 891.86 | 876.60 | 880.00 | 880.00 | 91,786 |
| Dec 28, 2023 | 871.00 | 878.00 | 863.00 | 878.00 | 878.00 | 188,912 |
| Dec 27, 2023 | 875.00 | 875.84 | 864.00 | 874.00 | 874.00 | 189,185 |
| Dec 22, 2023 | 852.00 | 868.00 | 846.00 | 868.00 | 868.00 | 215,551 |
| Dec 21, 2023 | 839.00 | 856.00 | 839.00 | 850.00 | 850.00 | 70,274 |
| Dec 20, 2023 | 833.00 | 870.00 | 832.00 | 854.00 | 854.00 | 106,108 |
| Dec 19, 2023 | 800.00 | 844.00 | 800.00 | 834.00 | 834.00 | 59,868 |
| Dec 18, 2023 | 800.00 | 829.00 | 800.00 | 814.00 | 814.00 | 113,800 |
| Dec 15, 2023 | 850.00 | 850.00 | 820.00 | 820.00 | 820.00 | 292,389 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.