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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KeyCorp (0JQR.L) LSE