KeyCorp - 0JQR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.91	20.92	20.92	21.05	20.91	1,816
January 12, 2026	21.06	20.96	20.96	21.2	20.94	4,174
January 09, 2026	21.57	21.57	21.57	21.57	21.57	7
January 08, 2026	21.31	21.64	21.64	21.7	21.31	7,171
January 07, 2026	21.38	21.31	21.31	21.76	21.25	3,139
January 06, 2026	21.2	21.53	21.53	21.56	21.2	13,145
January 05, 2026	21.02	21.52	21.52	21.73	20.72	7,140
January 02, 2026	20.62	20.87	20.87	20.87	20.52	19,871
December 31, 2025	20.54	20.69	20.69	20.7	20.54	1,309
December 30, 2025	20.81	20.79	20.79	21	20.79	1,313
December 29, 2025	21.19	21.01	21.01	21.21	20.94	3,946
December 24, 2025	21.18	21.2	21.2	21.2	21.01	2,615
December 23, 2025	21.21	21.11	21.11	21.21	21.11	1,496
December 22, 2025	20.67	21.16	21.16	21.17	20.67	3,598
December 19, 2025	21.01	20.99	20.99	21.03	20.91	2,208
December 18, 2025	20.7	20.94	20.94	21.08	20.7	16,256
December 17, 2025	20.47	20.77	20.77	20.89	20.47	3,884
December 16, 2025	20.48	20.48	20.48	20.52	20.48	3,518
December 15, 2025	20.67	20.51	20.51	20.75	20.44	15,653
December 12, 2025	20.68	20.69	20.69	20.82	20.52	9,749
December 11, 2025	20.56	20.67	20.67	20.76	20.56	7,404
December 10, 2025	20	20.29	20.29	20.35	19.85	9,405
December 09, 2025	19.65	20.07	20.07	20.32	19.65	19,276
December 08, 2025	19.26	19.39	19.39	19.46	19.26	3,292
December 05, 2025	19.16	19.4	19.4	19.7	19.16	17,507
December 04, 2025	18.57	19.08	19.08	19.08	18.57	5,672
December 03, 2025	18.4	18.66	18.66	18.67	18.36	9,973
December 02, 2025	18.59	18.43	18.43	18.59	18.36	6,965
December 01, 2025	18.45	18.62	18.41	18.67	18.27	2,489
November 28, 2025	18.47	18.48	18.28	18.48	18.4	3,107
November 26, 2025	18.4	18.54	18.54	18.56	18.37	1,217
November 25, 2025	17.96	18.4	18.4	18.41	17.96	5,620
November 24, 2025	17.98	17.96	17.96	17.98	17.82	17,293
November 21, 2025	17.43	17.55	17.55	17.55	17.34	867
November 20, 2025	17.67	17.3	17.3	17.78	17.3	11,805
November 19, 2025	17.26	17.29	17.29	17.34	17.21	1,788
November 18, 2025	17.06	17.27	17.27	17.38	17.06	4,910
November 17, 2025	17.59	17.28	17.28	17.59	17.28	4,636
November 14, 2025	17.52	17.51	17.51	17.57	17.35	15,778
November 13, 2025	17.74	17.68	17.68	17.91	17.68	3,155
November 12, 2025	18.1	17.83	17.83	18.41	17.83	4,498
November 11, 2025	18.13	18.21	18.21	18.21	17.99	83,641
November 10, 2025	18.11	18.22	18.22	18.3	18.01	4,413
November 07, 2025	17.5	17.76	17.76	17.76	17.48	2,602
November 06, 2025	17.53	17.61	17.61	17.61	17.4	4,800
November 05, 2025	17.32	17.49	17.49	17.49	17.2	4,248
November 04, 2025	17.32	17.33	17.33	17.52	17.27	5,561
November 03, 2025	17.31	17.49	17.49	17.54	17.31	17,705
October 31, 2025	17.36	17.58	17.58	17.61	17.36	7,047
October 30, 2025	17.4	17.65	17.65	17.77	17.4	7,379
October 29, 2025	17.47	17.47	17.47	17.62	17.38	3,222
October 28, 2025	17.5	17.54	17.54	17.55	17.47	1,812
October 27, 2025	17.92	17.61	17.61	17.92	17.52	12,887
October 24, 2025	17.7	17.87	17.87	17.88	17.7	2,982
October 23, 2025	17.47	17.57	17.57	17.58	17.46	5,500
October 22, 2025	17.63	17.44	17.44	17.69	17.44	6,747
October 21, 2025	17.52	17.59	17.59	17.59	17.42	4,046
October 20, 2025	17.09	17.39	17.39	17.39	17.08	3,939
October 17, 2025	16.51	16.91	16.91	17.04	16.51	8,388
October 16, 2025	18.2	16.68	16.68	18.2	16.68	15,254

KeyCorp (0JQR.L) LSE