Keystone Law Group plc - KEYS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	585	585	585	590	577	21,818
September 04, 2025	585	585	585	585	580	3,691
September 03, 2025	590	585	585	590	582.52	2,248
September 02, 2025	590	590	590	590	582.5	4,406
September 01, 2025	590	590	590	600	580	29,525
August 29, 2025	593	600	600	600	590	16,522
August 28, 2025	597.3	603	603	603	596	14,661
August 27, 2025	597.3	603	603	610	596	8,148
August 26, 2025	599	603	603	610	596	93,913
August 22, 2025	604	603	603	604	600	639
August 21, 2025	600.3	600	600	610	590	31,490
August 20, 2025	601	605	605	610	596	41,018
August 19, 2025	599.8	602	602	610	590	50,105
August 18, 2025	601.88	600	600	601.88	591.5	3,914
August 15, 2025	591	610	610	610	590	14,161
August 14, 2025	610	610	610	620	590	47,735
August 13, 2025	618.1	615	615	620	601	30,405
August 12, 2025	612.5	619	619	626	612.5	5,963
August 11, 2025	619	619	619	620	610	15,340
August 08, 2025	600	616	616	620	600	44,151
August 07, 2025	612	619	619	628	610	6,194
August 06, 2025	612	619	619	620.8	610	11,324
August 05, 2025	615.05	619	619	621.45	610	5,733
August 04, 2025	627.82	610	610	628	610	15,278
August 01, 2025	615.05	619	619	623	610	17,947
July 31, 2025	616.1	619	619	623	610	11,139
July 30, 2025	628	619	619	628	598	18,171
July 29, 2025	598	619	619	623.99	598	26,232
July 28, 2025	623.99	624	624	624	613	21,805
July 25, 2025	613	619	619	623.99	610	8,570
July 24, 2025	616.3	619	619	628	612	5,060
July 23, 2025	616.05	619	619	628	616	15,064
July 22, 2025	615.5	619	619	624	610	1,671
July 21, 2025	622.05	619	619	628	610	10,726
July 18, 2025	620	624	624	626	620	18,504
July 17, 2025	626.8	624	624	626.8	620	15,934
July 16, 2025	622.5	624	624	626.8	620	2,041
July 15, 2025	620	624	624	632	620	58,863
July 14, 2025	616	618	618	620	612.1	9,790
July 11, 2025	620	615	615	620	602	6,703
July 10, 2025	615.2	611	611	616	600	36,252
July 09, 2025	615.95	608	608	616	607.05	13,127
July 08, 2025	613.6	608	608	616	606	46,418
July 07, 2025	616	608	608	616	600	16,040
July 04, 2025	614.5	610	610	614.5	609	6,704
July 03, 2025	610	610	610	616	598	51,694
July 02, 2025	605.5	613	613	620	605.5	14,039
July 01, 2025	600	608	608	608	600	4,649
June 30, 2025	614	608	608	616	600	25,992
June 27, 2025	606	614	614	616	600	17,623
June 26, 2025	614.99	606	606	618	606	41,429
June 25, 2025	614.99	616	616	616	610.51	64,406
June 24, 2025	620	615	615	620	610	73,060
June 23, 2025	610	615	615	620	610	16,929
June 20, 2025	610	615	615	615	610	8,586
June 19, 2025	610	615	615	615	610	3,497
June 18, 2025	614	616	616	630	608	25,161
June 17, 2025	607	608	608	610	604	60,771
June 16, 2025	600	580	580	607.97	580	141,693
June 13, 2025	595.05	602	602	606	590	44,803

Keystone Law Group plc (KEYS.L) LSE