Keystone Law Group plc (KEYS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:20AM BST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 690.00 | 710.00 | 690.00 | 699.00 | 699.00 | 3,481 |
| 04 Jun 2024 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 27,974 |
| 03 Jun 2024 | 700.00 | 710.00 | 696.50 | 700.00 | 700.00 | 24,385 |
| 31 May 2024 | 700.00 | 704.50 | 696.00 | 700.00 | 700.00 | 8,265 |
| 30 May 2024 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | 64,542 |
| 29 May 2024 | 700.00 | 706.88 | 690.00 | 706.00 | 706.00 | 10,534 |
| 28 May 2024 | 700.00 | 710.00 | 694.40 | 700.00 | 700.00 | 61,842 |
| 24 May 2024 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | 6,425 |
| 23 May 2024 | 705.00 | 709.00 | 697.00 | 700.00 | 700.00 | 30,430 |
| 22 May 2024 | 717.00 | 730.00 | 690.90 | 712.00 | 712.00 | 32,589 |
| 21 May 2024 | 717.00 | 730.00 | 710.00 | 720.00 | 720.00 | 125,850 |
| 20 May 2024 | 717.00 | 730.00 | 704.00 | 720.00 | 720.00 | 51,477 |
| 17 May 2024 | 706.00 | 730.00 | 698.00 | 717.00 | 717.00 | 56,091 |
| 16 May 2024 | 685.00 | 700.00 | 680.00 | 701.00 | 701.00 | 16,542 |
| 15 May 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 27,363 |
| 14 May 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 87,267 |
| 13 May 2024 | 685.00 | 690.00 | 682.60 | 686.00 | 686.00 | 46,551 |
| 10 May 2024 | 685.00 | 690.00 | 682.00 | 685.00 | 685.00 | 16,193 |
| 09 May 2024 | 670.00 | 690.00 | 660.00 | 690.00 | 690.00 | 26,045 |
| 08 May 2024 | 670.00 | 685.00 | 664.10 | 670.00 | 670.00 | 15,593 |
| 07 May 2024 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 27,697 |
| 03 May 2024 | 660.00 | 670.00 | 652.00 | 660.00 | 660.00 | 37,840 |
| 02 May 2024 | 660.00 | 670.00 | 652.35 | 660.00 | 660.00 | 13,258 |
| 01 May 2024 | 660.00 | 670.00 | 651.55 | 660.00 | 660.00 | 12,824 |
| 30 Apr 2024 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 274,529 |
| 29 Apr 2024 | 640.00 | 670.00 | 630.00 | 660.00 | 660.00 | 27,275 |
| 26 Apr 2024 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 1,102,772 |
| 25 Apr 2024 | 640.00 | 650.00 | 633.00 | 650.00 | 650.00 | 7,459 |
| 24 Apr 2024 | 644.00 | 655.00 | 630.00 | 640.00 | 640.00 | 1,202,205 |
| 23 Apr 2024 | 648.00 | 660.00 | 630.00 | 640.00 | 640.00 | 86,154 |
| 22 Apr 2024 | 645.00 | 660.00 | 637.20 | 648.00 | 648.00 | 31,923 |
| 19 Apr 2024 | 645.00 | 660.00 | 630.50 | 645.00 | 645.00 | 42,713 |
| 18 Apr 2024 | 665.00 | 665.00 | 622.80 | 645.00 | 645.00 | 117,890 |
| 17 Apr 2024 | 670.00 | 694.00 | 650.00 | 665.00 | 665.00 | 90,839 |
| 16 Apr 2024 | 645.00 | 680.00 | 630.00 | 670.00 | 670.00 | 21,053 |
| 15 Apr 2024 | 625.00 | 658.95 | 620.00 | 645.00 | 645.00 | 44,098 |
| 12 Apr 2024 | 620.00 | 630.00 | 598.00 | 615.00 | 615.00 | 31,502 |
| 11 Apr 2024 | 610.00 | 624.00 | 604.00 | 620.00 | 620.00 | 24,105 |
| 10 Apr 2024 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 7,094 |
| 09 Apr 2024 | 605.00 | 615.00 | 593.00 | 605.00 | 605.00 | 8,389 |
| 08 Apr 2024 | 605.00 | 620.00 | 599.00 | 618.00 | 618.00 | 24,064 |
| 05 Apr 2024 | 600.00 | 620.00 | 590.00 | 605.00 | 605.00 | 30,214 |
| 04 Apr 2024 | 605.00 | 609.20 | 603.00 | 605.00 | 605.00 | 14,243 |
| 03 Apr 2024 | 600.00 | 609.40 | 590.00 | 600.00 | 600.00 | 7,889 |
| 02 Apr 2024 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 12,353 |
| 28 Mar 2024 | 600.00 | 607.00 | 590.00 | 600.00 | 600.00 | 25,214 |
| 27 Mar 2024 | 610.00 | 614.00 | 600.00 | 600.00 | 600.00 | 36,085 |
| 26 Mar 2024 | 610.00 | 614.00 | 588.00 | 610.00 | 610.00 | 6,844 |
| 25 Mar 2024 | 610.00 | 614.00 | 600.00 | 610.00 | 610.00 | 3,571 |
| 22 Mar 2024 | 610.00 | 612.00 | 600.00 | 610.00 | 610.00 | 12,841 |
| 21 Mar 2024 | 610.00 | 612.40 | 600.00 | 610.00 | 610.00 | 9,360 |
| 20 Mar 2024 | 617.00 | 623.65 | 600.00 | 610.00 | 610.00 | 12,338 |
| 19 Mar 2024 | 620.00 | 629.50 | 610.42 | 620.00 | 620.00 | 13,926 |
| 18 Mar 2024 | 620.00 | 629.50 | 611.14 | 628.00 | 628.00 | 33,189 |
| 15 Mar 2024 | 620.00 | 630.00 | 612.00 | 620.00 | 620.00 | 7,178 |
| 14 Mar 2024 | 625.00 | 630.00 | 619.50 | 630.00 | 630.00 | 5,303 |
| 13 Mar 2024 | 610.00 | 620.00 | 611.40 | 620.00 | 620.00 | 9,900 |
| 12 Mar 2024 | 620.00 | 625.00 | 601.20 | 624.00 | 624.00 | 54,725 |
| 11 Mar 2024 | 625.00 | 624.80 | 611.00 | 620.00 | 620.00 | 11,723 |
| 08 Mar 2024 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 237,251 |
| 07 Mar 2024 | 620.00 | 629.00 | 617.80 | 625.00 | 625.00 | 695,421 |
| 06 Mar 2024 | 610.00 | 629.00 | 610.00 | 620.00 | 620.00 | 68,958 |
| 05 Mar 2024 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 13,075 |
| 04 Mar 2024 | 610.00 | 620.00 | 608.22 | 610.00 | 610.00 | 66,886 |
| 01 Mar 2024 | 600.00 | 620.00 | 600.00 | 610.00 | 610.00 | 24,098 |
| 29 Feb 2024 | 580.00 | 610.00 | 580.00 | 600.00 | 600.00 | 222,168 |
| 28 Feb 2024 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 36,657 |
| 27 Feb 2024 | 560.00 | 590.00 | 566.00 | 580.00 | 580.00 | 131,888 |
| 26 Feb 2024 | 550.00 | 569.40 | 551.50 | 560.00 | 560.00 | 27,874 |
| 23 Feb 2024 | 550.00 | 560.00 | 547.66 | 550.00 | 550.00 | 23,402 |
| 22 Feb 2024 | 550.00 | 560.00 | 541.00 | 554.00 | 554.00 | 31,679 |
| 21 Feb 2024 | 570.00 | 580.00 | 542.00 | 546.00 | 546.00 | 57,641 |
| 20 Feb 2024 | 540.00 | 550.00 | 539.10 | 540.00 | 540.00 | 7,011 |
| 19 Feb 2024 | 547.00 | 560.00 | 534.03 | 540.00 | 540.00 | 67,188 |
| 16 Feb 2024 | 547.00 | 546.50 | 537.00 | 547.00 | 547.00 | 2,401 |
| 15 Feb 2024 | 547.00 | 560.00 | 536.00 | 540.00 | 540.00 | 8,199 |
| 14 Feb 2024 | 545.00 | 547.40 | 537.00 | 547.00 | 547.00 | 10,291 |
| 13 Feb 2024 | 547.00 | 550.00 | 534.00 | 550.00 | 550.00 | 6,860 |
| 12 Feb 2024 | 547.00 | 560.00 | 534.55 | 550.00 | 550.00 | 11,173 |
| 09 Feb 2024 | 560.00 | 570.00 | 540.00 | 547.00 | 547.00 | 23,972 |
| 08 Feb 2024 | 570.00 | 575.00 | 550.00 | 560.00 | 560.00 | 86,767 |
| 07 Feb 2024 | 570.00 | 580.00 | 560.02 | 570.00 | 570.00 | 15,664 |
| 06 Feb 2024 | 570.00 | 577.00 | 566.20 | 570.00 | 570.00 | 66,810 |
| 05 Feb 2024 | 563.00 | 580.00 | 556.42 | 570.00 | 570.00 | 31,940 |
| 02 Feb 2024 | 547.00 | 570.00 | 544.00 | 560.00 | 560.00 | 50,558 |
| 01 Feb 2024 | 547.00 | 557.00 | 542.00 | 547.00 | 547.00 | 19,564 |
| 31 Jan 2024 | 540.00 | 550.00 | 534.00 | 547.00 | 547.00 | 14,536 |
| 30 Jan 2024 | 540.00 | 548.15 | 530.02 | 532.00 | 532.00 | 5,134 |
| 29 Jan 2024 | 540.00 | 548.15 | 536.20 | 540.00 | 540.00 | 3,392 |
| 26 Jan 2024 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 5,089 |
| 25 Jan 2024 | 540.00 | 550.00 | 533.66 | 550.00 | 550.00 | 15,813 |
| 24 Jan 2024 | 542.00 | 550.00 | 530.00 | 540.00 | 540.00 | 12,005 |
| 23 Jan 2024 | 540.00 | 554.00 | 542.00 | 542.00 | 542.00 | 15,269 |
| 22 Jan 2024 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 17,354 |
| 19 Jan 2024 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 24,514 |
| 18 Jan 2024 | 542.00 | 553.00 | 530.00 | 540.00 | 540.00 | 49,161 |
| 17 Jan 2024 | 540.00 | 554.00 | 542.88 | 542.00 | 542.00 | 11,410 |
| 16 Jan 2024 | 540.00 | 560.00 | 540.00 | 540.00 | 540.00 | 58,359 |
| 15 Jan 2024 | 510.00 | 547.00 | 510.00 | 545.00 | 545.00 | 115,624 |
| 12 Jan 2024 | 507.00 | 527.00 | 502.00 | 512.00 | 512.00 | 13,368 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.