Keystone Positive Change Investment Trust plc (KPC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 0.00 | 0.00 | 0.00 | 216.00 | 216.00 | 237 |
| Apr 30, 2024 | 217.00 | 220.00 | 216.41 | 217.00 | 217.00 | 103,587 |
| Apr 29, 2024 | 218.00 | 218.10 | 215.50 | 218.00 | 218.00 | 214,398 |
| Apr 26, 2024 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | 43,640 |
| Apr 25, 2024 | 215.00 | 216.60 | 214.00 | 214.00 | 214.00 | 82,875 |
| Apr 24, 2024 | 217.00 | 221.00 | 216.00 | 218.00 | 218.00 | 166,859 |
| Apr 23, 2024 | 214.00 | 218.00 | 213.38 | 217.00 | 217.00 | 130,302 |
| Apr 22, 2024 | 215.00 | 219.50 | 213.00 | 213.00 | 213.00 | 154,171 |
| Apr 19, 2024 | 221.00 | 221.00 | 214.00 | 216.00 | 216.00 | 172,644 |
| Apr 18, 2024 | 217.00 | 224.75 | 215.49 | 217.00 | 217.00 | 146,942 |
| Apr 17, 2024 | 219.00 | 221.00 | 217.00 | 216.50 | 216.50 | 139,654 |
| Apr 16, 2024 | 223.00 | 224.50 | 219.00 | 219.00 | 219.00 | 118,858 |
| Apr 15, 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 77,303 |
| Apr 12, 2024 | 228.00 | 229.00 | 226.44 | 227.00 | 227.00 | 47,033 |
| Apr 11, 2024 | 229.00 | 230.00 | 225.44 | 227.00 | 227.00 | 41,008 |
| Apr 10, 2024 | 228.00 | 230.00 | 225.33 | 227.50 | 227.50 | 65,969 |
| Apr 09, 2024 | 227.00 | 229.00 | 225.30 | 228.50 | 228.50 | 218,219 |
| Apr 08, 2024 | 227.00 | 228.00 | 225.00 | 226.00 | 226.00 | 103,481 |
| Apr 05, 2024 | 227.00 | 231.00 | 225.00 | 227.00 | 227.00 | 58,159 |
| Apr 04, 2024 | 226.00 | 230.00 | 227.45 | 228.50 | 228.50 | 158,354 |
| Apr 03, 2024 | 231.00 | 231.00 | 226.55 | 227.50 | 227.50 | 86,479 |
| Apr 02, 2024 | 229.00 | 231.04 | 227.00 | 230.00 | 230.00 | 120,650 |
| Mar 28, 2024 | 232.00 | 232.00 | 229.75 | 231.00 | 231.00 | 162,260 |
| Mar 27, 2024 | 231.00 | 232.08 | 229.00 | 230.00 | 230.00 | 268,224 |
| Mar 26, 2024 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | 223,939 |
| Mar 25, 2024 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 207,718 |
| Mar 22, 2024 | 227.00 | 231.00 | 227.00 | 229.00 | 229.00 | 168,320 |
| Mar 21, 2024 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 117,083 |
| Mar 20, 2024 | 223.00 | 225.00 | 221.00 | 225.00 | 225.00 | 700,538 |
| Mar 19, 2024 | 226.00 | 226.00 | 221.00 | 222.00 | 222.00 | 124,696 |
| Mar 18, 2024 | 226.00 | 226.00 | 223.05 | 224.00 | 224.00 | 58,684 |
| Mar 15, 2024 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 268,282 |
| Mar 14, 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 223,283 |
| Mar 13, 2024 | 224.00 | 226.16 | 224.00 | 225.00 | 225.00 | 399,836 |
| Mar 12, 2024 | 224.00 | 225.11 | 221.75 | 225.00 | 225.00 | 186,575 |
| Mar 11, 2024 | 224.00 | 224.00 | 222.00 | 223.50 | 223.50 | 255,545 |
| Mar 08, 2024 | 223.00 | 226.00 | 223.00 | 225.00 | 225.00 | 80,997 |
| Mar 07, 2024 | 221.00 | 225.00 | 221.00 | 223.00 | 223.00 | 170,251 |
| Mar 06, 2024 | 222.00 | 226.00 | 222.00 | 223.00 | 223.00 | 50,965 |
| Mar 05, 2024 | 224.00 | 225.00 | 222.25 | 223.00 | 223.00 | 83,037 |
| Mar 04, 2024 | 224.00 | 226.33 | 223.00 | 226.00 | 226.00 | 971,518 |
| Mar 01, 2024 | 220.00 | 225.23 | 220.00 | 224.00 | 224.00 | 54,985 |
| Feb 29, 2024 | 219.00 | 223.00 | 219.00 | 222.00 | 222.00 | 214,885 |
| Feb 28, 2024 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 172,749 |
| Feb 27, 2024 | 220.00 | 222.50 | 220.00 | 220.00 | 220.00 | 108,801 |
| Feb 26, 2024 | 220.00 | 223.00 | 220.00 | 221.00 | 221.00 | 121,775 |
| Feb 23, 2024 | 222.00 | 223.00 | 220.22 | 223.00 | 223.00 | 323,763 |
| Feb 22, 2024 | 220.00 | 223.00 | 219.00 | 222.00 | 222.00 | 132,456 |
| Feb 21, 2024 | 219.00 | 220.34 | 218.00 | 218.00 | 218.00 | 254,256 |
| Feb 20, 2024 | 225.00 | 225.00 | 219.00 | 219.50 | 219.50 | 127,052 |
| Feb 19, 2024 | 225.00 | 226.81 | 223.00 | 224.00 | 224.00 | 122,697 |
| Feb 16, 2024 | 225.00 | 226.00 | 223.47 | 226.00 | 226.00 | 131,433 |
| Feb 15, 2024 | 225.00 | 229.00 | 222.00 | 226.00 | 226.00 | 34,047 |
| Feb 14, 2024 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | 65,697 |
| Feb 13, 2024 | 226.00 | 229.09 | 220.00 | 225.00 | 225.00 | 90,729 |
| Feb 12, 2024 | 228.00 | 228.64 | 223.00 | 227.50 | 227.50 | 80,186 |
| Feb 09, 2024 | 227.00 | 228.00 | 223.75 | 227.00 | 227.00 | 66,974 |
| Feb 08, 2024 | 225.00 | 227.00 | 222.40 | 224.00 | 224.00 | 49,501 |
| Feb 07, 2024 | 225.00 | 226.00 | 223.50 | 225.00 | 225.00 | 55,257 |
| Feb 06, 2024 | 223.00 | 226.31 | 223.00 | 223.00 | 223.00 | 14,483 |
| Feb 05, 2024 | 224.00 | 224.00 | 219.37 | 224.00 | 224.00 | 161,853 |
| Feb 02, 2024 | 221.00 | 224.00 | 219.20 | 222.00 | 222.00 | 125,867 |
| Feb 01, 2024 | 217.00 | 220.19 | 216.00 | 219.00 | 219.00 | 90,811 |
| Jan 31, 2024 | 220.00 | 220.00 | 216.42 | 216.50 | 216.50 | 132,428 |
| Jan 30, 2024 | 224.00 | 224.00 | 219.00 | 219.00 | 219.00 | 64,909 |
| Jan 29, 2024 | 221.00 | 224.00 | 219.00 | 219.00 | 219.00 | 139,668 |
| Jan 26, 2024 | 225.00 | 225.00 | 218.00 | 222.00 | 222.00 | 135,083 |
| Jan 25, 2024 | 221.00 | 223.00 | 220.00 | 222.50 | 222.50 | 54,571 |
| Jan 24, 2024 | 220.00 | 222.00 | 217.00 | 220.00 | 220.00 | 207,598 |
| Jan 23, 2024 | 220.00 | 222.84 | 218.00 | 218.00 | 218.00 | 98,088 |
| Jan 22, 2024 | 219.00 | 223.00 | 218.00 | 221.50 | 221.50 | 67,324 |
| Jan 19, 2024 | 224.00 | 225.00 | 213.00 | 221.00 | 221.00 | 116,281 |
| Jan 18, 2024 | 220.00 | 222.50 | 220.00 | 220.00 | 220.00 | 150,959 |
| Jan 17, 2024 | 219.00 | 220.25 | 218.55 | 220.00 | 220.00 | 44,454 |
| Jan 16, 2024 | 223.00 | 225.25 | 221.65 | 223.00 | 223.00 | 47,555 |
| Jan 15, 2024 | 224.00 | 225.26 | 224.00 | 224.00 | 224.00 | 60,138 |
| Jan 12, 2024 | 221.00 | 226.00 | 220.00 | 222.00 | 222.00 | 129,118 |
| Jan 11, 2024 | 221.00 | 226.00 | 221.00 | 222.00 | 222.00 | 122,333 |
| Jan 11, 2024 | 0.45 Dividend | |||||
| Jan 10, 2024 | 220.00 | 227.00 | 219.00 | 226.50 | 226.05 | 120,094 |
| Jan 09, 2024 | 219.00 | 224.00 | 222.00 | 222.00 | 221.56 | 186,227 |
| Jan 08, 2024 | 221.00 | 224.00 | 220.50 | 223.00 | 222.56 | 197,011 |
| Jan 05, 2024 | 220.00 | 224.75 | 220.00 | 221.00 | 220.56 | 64,310 |
| Jan 04, 2024 | 221.00 | 224.00 | 221.00 | 223.00 | 222.56 | 72,624 |
| Jan 03, 2024 | 227.00 | 227.00 | 221.00 | 221.00 | 220.56 | 117,281 |
| Jan 02, 2024 | 227.00 | 230.61 | 225.04 | 226.00 | 225.55 | 150,949 |
| Dec 29, 2023 | 225.00 | 225.92 | 219.72 | 225.00 | 224.55 | 37,772 |
| Dec 28, 2023 | 223.00 | 224.48 | 216.00 | 224.50 | 224.05 | 67,729 |
| Dec 27, 2023 | 216.00 | 222.76 | 216.00 | 222.00 | 221.56 | 72,744 |
| Dec 22, 2023 | 219.00 | 221.44 | 219.00 | 221.00 | 220.56 | 61,493 |
| Dec 21, 2023 | 221.00 | 221.70 | 219.70 | 221.00 | 220.56 | 142,698 |
| Dec 20, 2023 | 220.00 | 222.00 | 218.00 | 221.00 | 220.56 | 182,293 |
| Dec 19, 2023 | 218.00 | 219.42 | 216.32 | 217.00 | 216.57 | 109,742 |
| Dec 18, 2023 | 220.00 | 220.00 | 217.20 | 219.00 | 218.56 | 148,823 |
| Dec 15, 2023 | 220.00 | 221.00 | 215.00 | 217.00 | 216.57 | 121,811 |
| Dec 14, 2023 | 214.00 | 218.00 | 211.00 | 218.00 | 217.57 | 238,829 |
| Dec 13, 2023 | 212.00 | 213.00 | 209.00 | 212.00 | 211.58 | 124,900 |
| Dec 12, 2023 | 211.50 | 212.00 | 211.00 | 211.50 | 211.08 | 97,889 |
| Dec 11, 2023 | 212.00 | 213.15 | 210.00 | 213.00 | 212.58 | 93,875 |
| Dec 08, 2023 | 211.20 | 212.00 | 210.57 | 212.00 | 211.58 | 235,661 |
| *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.