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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	583	580	580	590	576	14,840
February 19, 2026	583	590	590	590	576	8,405
February 18, 2026	600	583	583	608	574	61,586
February 17, 2026	582	582	582	591	572.5	71,539
February 16, 2026	600	582	582	600	582	11,009
February 13, 2026	616	592	592	616	592	31,179
February 12, 2026	619	618	618	622	612	7,825
February 11, 2026	619	620	620	626	612	29,729
February 10, 2026	629	619	619	630	614.4	34,518
February 09, 2026	629	632	632	632	626	7,558
February 06, 2026	629	629	629	632	626	14,068
February 05, 2026	626	644	644	644	626	6,176
February 04, 2026	629	629	629	632	626	9,053
February 03, 2026	628	630	630	630	626.12	32,502
February 02, 2026	636	628	628	638	627.54	26,103
January 30, 2026	650	636	636	650	636	44,295
January 29, 2026	654	645	645	654	641	35,983
January 28, 2026	641	647	647	652.2	641	128,713
January 27, 2026	630	641	641	646	630	45,378
January 26, 2026	636	641	641	646	630	21,086
January 23, 2026	636	636	636	642	636	4,988
January 22, 2026	641	644	644	644	630	35,869
January 21, 2026	630	641	641	648	628	110,805
January 20, 2026	631	630	630	632.7	628	37,901
January 19, 2026	632	631	631	634	628.13	88,697
January 16, 2026	632	630	630	636	628	47,078
January 15, 2026	630	632	632	634.95	628	72,132
January 14, 2026	630	630	630	640	627	21,001
January 13, 2026	632	640	640	640	620	22,660
January 12, 2026	620	628	628	636	620	13,849
January 09, 2026	628	638	638	638	620	10,184
January 08, 2026	628	628	628	636	620	87,994
January 07, 2026	628	620	620	634	620	106,774
January 06, 2026	628	628	628	634	625	64,957
January 05, 2026	620	628	628	636	620	11,429
January 02, 2026	626	620	620	634	616	13,496
December 31, 2025	626	626	626	636	620	5,771
December 30, 2025	626	626	626	632	621.11	3,694
December 29, 2025	606	626	626	636	600	12,100
December 24, 2025	610	592	592	620	592	22,140
December 23, 2025	610	610	610	617	610	66,122
December 22, 2025	610	610	610	620	607.5	177,187
December 19, 2025	610	614	614	620	606.5	147,415
December 18, 2025	610	610	610	620	600	42,895
December 17, 2025	610	628	628	628	600	65,404
December 16, 2025	610	610	610	620	600	40,868
December 15, 2025	620	610	610	622	600	16,757
December 12, 2025	620	620	620	624	610	5,173
December 11, 2025	625	620	620	630	611	16,993
December 10, 2025	625	625	625	630	621.37	9,745
December 09, 2025	625	632	632	632	620	30,108
December 08, 2025	630	625	625	631	620	17,737
December 05, 2025	622	630	630	632	620.6	5,004
December 04, 2025	622	628	628	634.8	622	7,619
December 03, 2025	635	630	630	640	628	20,054
December 02, 2025	635	632	632	638.5	630	50,392
December 01, 2025	635	635	635	640	631.5	9,612
November 28, 2025	638	632	632	638.5	631.5	35,838
November 27, 2025	635	638	638	640	634.66	56,724
November 26, 2025	635	635	635	640	631.1	10,322

Keystone Law Group plc (KEYS.L) LSE