Keller Group plc (KLR.L) LSE

1,972.00

-14(-0.70%)

Updated at April 02 05:23PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1,960	1,972	1,972	1,988	1,938	177,081
April 01, 2026	1,984	1,986	1,986	1,986	1,954	409,768
March 31, 2026	1,906	1,922	1,922	1,944	1,906	294,003
March 30, 2026	1,930	1,914	1,914	1,938	1,891.54	232,959
March 27, 2026	1,992	1,924	1,924	1,992	1,924	121,631
March 26, 2026	2,035	1,972	1,972	2,040	1,950	111,271
March 25, 2026	2,085	1,980	1,980	2,085	1,968	135,963
March 24, 2026	2,010	1,982	1,982	2,010	1,954	253,473
March 23, 2026	1,946	1,978	1,978	2,020	1,912	210,242
March 20, 2026	2,075	1,980	1,980	2,075	1,962	333,308
March 19, 2026	2,165	2,030	2,030	2,165	1,982.65	279,099
March 18, 2026	2,100	2,100	2,100	2,152.47	2,090	420,744
March 17, 2026	2,065	2,095	2,095	2,125	2,065	152,364
March 16, 2026	2,130	2,090	2,090	2,143	2,090	179,699
March 13, 2026	2,160	2,125	2,125	2,204.07	2,117.96	180,392
March 12, 2026	2,160	2,180	2,180	2,180	2,125	234,267
March 11, 2026	2,150	2,155	2,155	2,170	2,110	169,976
March 10, 2026	2,060	2,135	2,135	2,135	2,056.05	138,493
March 09, 2026	2,100	2,055	2,055	2,115	2,035	141,396
March 06, 2026	2,240	2,110	2,110	2,240	2,080	184,207
March 05, 2026	2,195	2,190	2,190	2,245	2,155	261,978
March 04, 2026	2,185	2,215	2,215	2,220	2,150	169,883
March 03, 2026	2,010	2,205	2,205	2,250	1,930	343,387
March 02, 2026	2,010	2,000	2,000	2,010	1,940	94,393
February 27, 2026	2,050	2,015	2,015	2,051.4	2,010	107,499
February 26, 2026	2,070	2,025	2,025	2,070	2,010	185,143
February 25, 2026	2,035	2,040	2,040	2,060	2,028.5	131,537
February 24, 2026	2,025	2,040	2,040	2,073.25	2,015	629,156
February 23, 2026	2,030	2,020	2,020	2,040	2,010	163,135
February 20, 2026	1,998	2,020	0	2,035	1,998	140,428
February 19, 2026	1,986	1,998	0	2,015	1,972	328,815
February 18, 2026	1,880	1,986	0	1,986	1,880	150,808
February 17, 2026	1,944	1,968	0	2,000	1,928	64,769
February 16, 2026	1,968	1,944	0	1,968	1,934	77,115
February 13, 2026	1,916	1,952	0	1,952	1,890	125,565
February 12, 2026	1,900	1,910	0	1,940	1,900	97,940
February 11, 2026	1,810	1,912	0	1,922	1,810	130,713
February 10, 2026	1,888	1,904	0	1,916	1,880	101,866
February 09, 2026	1,888	1,904	0	1,914	1,868	135,481
February 06, 2026	1,850	1,880	0	1,890	1,834	114,734
February 05, 2026	1,872	1,838	0	1,872	1,832	158,522
February 04, 2026	1,812	1,854	0	1,870	1,810	79,790
February 03, 2026	1,816	1,822	0	1,834	1,800	194,256
February 02, 2026	1,760	1,818	0	1,818	1,758	114,201
January 30, 2026	1,774	1,772	0	1,808	1,766	300,444
January 29, 2026	1,765	1,774	0	1,790	1,760	230,555
January 28, 2026	1,756	1,754	0	1,774	1,746	160,284
January 27, 2026	1,760	1,754	0	1,760	1,730	82,135
January 26, 2026	1,736	1,742	0	1,756	1,724	149,260
January 23, 2026	1,720	1,742	0	1,742	1,718	49,544
January 22, 2026	1,706	1,738	0	1,748	1,700.94	288,897
January 21, 2026	1,702	1,694	0	1,706	1,668	205,473
January 20, 2026	1,716.69	1,688	0	1,730	1,677.82	134,171
January 19, 2026	1,744.89	1,714	0	1,744.89	1,698	182,167
January 16, 2026	1,694	1,740	0	1,740	1,694	290,896
January 15, 2026	1,684	1,708	0	1,712	1,684	158,945
January 14, 2026	1,680	1,684	0	1,684	1,648	109,057
January 13, 2026	1,700	1,666	0	1,702	1,654	105,318
January 12, 2026	1,786	1,688	0	1,786	1,664	123,137
January 09, 2026	1,750	1,706	0	1,750	1,686	134,657