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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KeyCorp (0JQR.L) LSE