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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	18.15	17.7	17.7	18.16	17.67	2,549
October 14, 2025	17.5	17.82	17.82	18.19	17.47	3,639
October 13, 2025	17.59	17.56	17.56	17.6	17.41	7,126
October 10, 2025	18.16	17.56	17.56	18.18	17.56	2,917
October 09, 2025	18.16	18.21	18.21	18.28	18.14	882
October 08, 2025	18.24	18.25	18.25	18.48	18.18	2,334
October 07, 2025	18.63	18.52	18.52	18.63	18.5	431
October 06, 2025	18.91	18.67	18.67	18.92	18.36	2,224
October 03, 2025	18.65	18.64	18.58	18.74	18.58	541
October 02, 2025	18.43	18.48	18.48	18.54	18.32	1,045
October 01, 2025	18.46	18.46	18.46	18.88	18.42	13,544
September 30, 2025	18.94	18.35	18.35	18.94	18.34	2,675
September 29, 2025	18.8	18.77	18.77	18.8	18.65	974
September 26, 2025	18.82	18.93	18.93	19.05	18.82	1,255
September 25, 2025	18.61	18.81	18.81	18.88	18.59	3,416
September 24, 2025	18.87	18.59	18.59	18.91	18.59	1,762
September 23, 2025	18.9	18.81	18.81	19.05	18.81	2,954
September 22, 2025	18.95	18.83	18.83	19	18.83	1,362
September 19, 2025	19.12	19.12	19.12	19.16	18.99	2,440
September 18, 2025	18.85	19.05	19.05	19.05	18.75	2,258
September 17, 2025	18.62	18.99	18.99	18.99	18.62	3,454
September 16, 2025	18.64	18.53	18.53	18.64	18.45	1,776
September 15, 2025	19.13	18.8	18.8	19.13	18.8	6,594
September 12, 2025	19.19	19.05	19.05	19.19	19.02	2,953
September 11, 2025	19.2	19.18	19.18	19.27	19.18	4,088
September 10, 2025	19.02	19.08	19.08	19.23	19.02	918
September 09, 2025	19.08	19.09	19.09	19.35	19.08	8,534
September 08, 2025	18.91	18.99	18.99	19.04	18.66	32,906
September 05, 2025	19.25	18.88	18.88	19.32	18.77	3,111
September 04, 2025	18.93	19.2	19.2	19.2	18.93	2,902
September 03, 2025	18.97	18.7	18.7	18.98	18.7	2,301
September 02, 2025	18.9	18.88	18.88	19.04	18.76	13,332
August 29, 2025	19.41	19.34	19.14	19.48	19.33	2,374
August 28, 2025	19.46	19.31	19.11	19.48	19.31	1,878
August 27, 2025	19.34	19.35	19.14	19.44	19.2	190,518
August 26, 2025	18.92	19.23	19.02	19.23	18.92	8,396
August 22, 2025	18.33	19	18.8	19	18.24	5,016
August 21, 2025	18.15	18.15	17.96	18.16	18.04	547
August 20, 2025	18.14	18.13	17.93	18.14	18.02	1,808
August 19, 2025	18.2	18.11	17.92	18.23	18.11	809
August 18, 2025	18.02	18.11	18.11	18.13	18	3,306
August 15, 2025	18.33	18.18	18.18	18.33	18.08	3,142
August 14, 2025	18.07	18.17	18.17	18.17	17.95	5,585
August 13, 2025	17.91	17.96	17.96	18.02	17.91	1,583
August 12, 2025	17.5	17.78	17.78	17.78	17.5	2,919
August 11, 2025	17.66	17.41	17.41	17.68	17.41	1,202
August 08, 2025	17.46	17.59	17.59	17.6	17.46	1,164
August 07, 2025	17.65	17.5	17.5	17.67	17.37	384
August 06, 2025	17.79	17.73	17.73	17.86	17.72	732
August 05, 2025	17.88	17.53	17.53	17.88	17.53	1,264
August 04, 2025	17.7	17.71	17.71	17.74	17.65	1,888
August 01, 2025	18.08	17.29	17.29	18.08	17.24	18,651
July 31, 2025	18.1	17.97	17.97	18.17	17.95	2,793
July 30, 2025	18.11	18.49	18.49	18.49	18.11	863
July 29, 2025	18.46	18.38	18.38	18.57	18.38	784
July 28, 2025	18.57	18.56	18.56	18.59	18.47	1,639
July 25, 2025	18.51	18.45	18.45	18.6	18.27	871
July 24, 2025	18.66	18.65	18.65	18.66	18.64	1,126

KeyCorp (0JQR.L) LSE