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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.6	21.92	21.92	21.92	21.54	1,913
February 19, 2026	21.99	21.72	21.72	21.99	21.58	3,757
February 18, 2026	21.65	21.96	21.96	22.09	21.65	3,163
February 17, 2026	21.93	21.74	21.74	22.02	21.51	2,056
February 13, 2026	21.76	21.74	21.74	21.76	21.5	25,065
February 12, 2026	22.65	21.7	21.7	22.78	21.5	3,743
February 11, 2026	23.06	22.59	22.59	23.22	22.59	2,376
February 10, 2026	23.19	22.78	22.78	23.19	22.66	2,470
February 09, 2026	23.22	23.21	23.2	23.33	22.97	1,921
February 06, 2026	22.83	23.2	23.2	23.22	22.8	10,179
February 05, 2026	22.74	22.63	22.63	22.74	22.35	18,226
February 04, 2026	22.55	22.52	22.52	22.87	22.34	1,959
February 03, 2026	22.08	22.24	22.15	22.44	22.05	4,582
February 02, 2026	21.56	21.94	21.94	22.02	21.52	6,087
January 30, 2026	21.65	21.55	21.55	21.65	21.39	2,013
January 29, 2026	21.17	21.52	21.52	21.59	21.17	2,375
January 28, 2026	21.38	21.15	21.15	21.41	21.12	2,671
January 27, 2026	21.54	21.36	21.36	21.54	21.24	1,215
January 26, 2026	20.9	21.22	21.22	21.29	20.9	1,368
January 23, 2026	21.45	21.14	21.14	21.47	21.11	2,684
January 22, 2026	21.75	21.92	21.92	22.01	21.75	1,432
January 21, 2026	21.09	21.65	21.65	21.76	21.09	17,789
January 20, 2026	20.6	20.93	20.93	21.56	20	17,155
January 16, 2026	21.19	21.22	21.22	21.25	21.14	3,938
January 15, 2026	21.14	21.23	21.23	21.27	21.14	373
January 14, 2026	20.62	20.87	20.87	20.87	20.56	1,885
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

KeyCorp (0JQR.L) LSE