Keystone Law Group (KEYS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keystone Law Group

Date Open High Low Close* Volume
12/09/2025 579.00p 586.00p 570.00p 583.00p 9354
11/09/2025 584.00p 584.00p 584.00p 579.00p 9698
10/09/2025 584.00p 585.50p 581.10p 584.00p 3392
09/09/2025 585.00p 590.00p 580.00p 584.00p 24635
08/09/2025 585.00p 588.00p 581.10p 585.00p 4028
05/09/2025 585.00p 590.00p 577.00p 585.00p 21818
04/09/2025 585.00p 585.00p 580.00p 585.00p 3529
03/09/2025 590.00p 590.00p 580.00p 585.00p 2248
02/09/2025 590.00p 596.00p 582.50p 590.00p 4406
01/09/2025 595.00p 600.00p 580.00p 590.00p 25632
29/08/2025 603.00p 603.00p 590.00p 600.00p 15920
28/08/2025 603.00p 603.00p 596.00p 603.00p 14661
27/08/2025 603.00p 610.00p 596.00p 603.00p 7589
26/08/2025 603.00p 610.00p 596.00p 603.00p 5289
22/08/2025 603.00p 604.00p 600.00p 603.00p 639
21/08/2025 605.00p 610.00p 590.00p 600.00p 31490
20/08/2025 605.00p 610.00p 596.00p 605.00p 41018
19/08/2025 600.00p 610.00p 590.00p 602.00p 27288
18/08/2025 600.00p 601.88p 591.50p 600.00p 3214
15/08/2025 600.00p 610.00p 590.00p 610.00p 12071
14/08/2025 615.00p 620.00p 590.00p 610.00p 35334
13/08/2025 619.00p 620.00p 601.00p 615.00p 28905
12/08/2025 619.00p 626.00p 612.50p 619.00p 5622
11/08/2025 619.00p 620.00p 610.00p 619.00p 15340
08/08/2025 619.00p 620.00p 600.00p 616.00p 40031
07/08/2025 619.00p 628.00p 610.00p 619.00p 5990
06/08/2025 619.00p 620.80p 610.00p 619.00p 11324
05/08/2025 619.00p 621.45p 610.00p 619.00p 5696
04/08/2025 619.00p 628.00p 610.00p 610.00p 15278
01/08/2025 619.00p 623.00p 610.00p 619.00p 17947
31/07/2025 619.00p 623.00p 610.00p 619.00p 11139
30/07/2025 619.00p 628.00p 598.00p 619.00p 18171
29/07/2025 619.00p 623.99p 598.00p 619.00p 26232
28/07/2025 619.00p 624.00p 613.00p 624.00p 21805
25/07/2025 619.00p 623.99p 610.00p 619.00p 8570
24/07/2025 619.00p 628.00p 612.00p 619.00p 5060
23/07/2025 619.00p 628.00p 616.00p 619.00p 15064
22/07/2025 619.00p 624.00p 610.00p 619.00p 1667
21/07/2025 624.00p 628.00p 610.00p 619.00p 10726
18/07/2025 624.00p 626.00p 620.00p 624.00p 17779
17/07/2025 624.00p 626.80p 620.00p 624.00p 107087
16/07/2025 624.00p 626.80p 620.00p 624.00p 2041
15/07/2025 619.00p 632.00p 619.00p 624.00p 159808
14/07/2025 615.00p 620.00p 612.10p 618.00p 9790
11/07/2025 611.00p 620.00p 602.00p 615.00p 6703
10/07/2025 608.00p 616.00p 600.00p 611.00p 36252
09/07/2025 608.00p 616.00p 607.05p 608.00p 11287
08/07/2025 608.00p 616.00p 606.00p 608.00p 46418
07/07/2025 610.00p 616.00p 600.00p 608.00p 11473
04/07/2025 610.00p 614.50p 609.00p 610.00p 6704
03/07/2025 613.00p 616.00p 598.00p 610.00p 51694
02/07/2025 608.00p 620.00p 605.50p 613.00p 13429
01/07/2025 608.00p 608.00p 600.00p 608.00p 4649
30/06/2025 608.00p 616.00p 600.00p 608.00p 25992
27/06/2025 606.00p 616.00p 600.00p 614.00p 17623
26/06/2025 616.00p 618.00p 606.00p 606.00p 32358
25/06/2025 615.00p 616.00p 610.51p 616.00p 64406
24/06/2025 615.00p 620.00p 610.51p 615.00p 66520
23/06/2025 615.00p 620.00p 610.00p 615.00p 14906
20/06/2025 615.00p 615.00p 610.00p 615.00p 8086
19/06/2025 615.00p 615.00p 610.00p 615.00p 3497
18/06/2025 613.00p 630.00p 608.00p 616.00p 20911
17/06/2025 604.00p 610.00p 604.00p 608.00p 49271
16/06/2025 602.00p 607.97p 580.00p 580.00p 136693
13/06/2025 599.00p 606.00p 590.00p 602.00p 44803
12/06/2025 610.00p 620.00p 590.00p 602.00p 34232
11/06/2025 618.00p 630.00p 606.00p 618.00p 36376
10/06/2025 610.00p 642.00p 600.00p 618.00p 37593
09/06/2025 610.00p 620.00p 600.00p 610.00p 29056
06/06/2025 610.00p 620.00p 604.25p 610.00p 40601
05/06/2025 610.00p 620.00p 600.00p 610.00p 25679
04/06/2025 610.00p 620.00p 601.50p 610.00p 37043
03/06/2025 610.00p 620.00p 600.00p 610.00p 10417
02/06/2025 610.00p 620.00p 601.50p 618.00p 32817
30/05/2025 598.00p 618.00p 590.00p 610.00p 85709
29/05/2025 598.00p 606.00p 590.00p 598.00p 52106
28/05/2025 595.00p 618.00p 590.00p 598.00p 63063
27/05/2025 595.00p 598.70p 592.67p 595.00p 29301
23/05/2025 610.00p 620.00p 590.00p 595.00p 37296
22/05/2025 610.00p 620.00p 600.00p 610.00p 71566
21/05/2025 610.00p 620.00p 601.00p 610.00p 9371
20/05/2025 615.00p 620.00p 600.00p 610.00p 90840
19/05/2025 610.00p 620.00p 600.00p 615.00p 87651
16/05/2025 581.00p 618.00p 581.00p 610.00p 31659
15/05/2025 570.00p 587.00p 560.00p 584.00p 36083
14/05/2025 570.00p 580.00p 568.25p 576.00p 15057
13/05/2025 570.00p 580.00p 550.00p 574.00p 25695
12/05/2025 570.00p 580.00p 540.00p 570.00p 244896
09/05/2025 530.00p 580.00p 526.00p 566.00p 39878
08/05/2025 530.00p 540.00p 520.00p 534.00p 128140
07/05/2025 529.00p 540.00p 520.00p 530.00p 17477
06/05/2025 529.00p 538.00p 520.00p 532.00p 44632
02/05/2025 529.00p 538.00p 520.00p 520.00p 14504
01/05/2025 525.00p 534.00p 512.00p 529.00p 114768
30/04/2025 512.00p 516.00p 508.00p 512.00p 98208
29/04/2025 516.00p 520.00p 508.00p 512.00p 20767
28/04/2025 516.00p 516.80p 510.00p 516.00p 6199
25/04/2025 516.00p 518.00p 512.00p 516.00p 7912
24/04/2025 521.00p 530.00p 512.00p 520.00p 9131
23/04/2025 522.00p 526.75p 512.00p 521.00p 15776
22/04/2025 510.00p 536.00p 505.00p 536.00p 18208
17/04/2025 497.00p 519.00p 490.00p 510.00p 19705
16/04/2025 494.00p 506.00p 488.00p 497.00p 27048
15/04/2025 482.00p 498.00p 482.00p 494.00p 29083
14/04/2025 482.00p 492.00p 472.00p 492.00p 5141
11/04/2025 482.00p 490.00p 472.00p 482.00p 13453
10/04/2025 482.00p 498.00p 472.00p 482.00p 22287
09/04/2025 490.00p 500.00p 472.00p 482.00p 14490
08/04/2025 482.00p 498.00p 478.00p 498.00p 10961
07/04/2025 494.00p 498.00p 474.00p 482.00p 34732
04/04/2025 495.00p 500.00p 490.00p 495.00p 20588
03/04/2025 505.00p 520.00p 493.88p 520.00p 21533
02/04/2025 510.00p 515.00p 500.00p 510.00p 9114
01/04/2025 515.00p 520.00p 500.00p 520.00p 3946
31/03/2025 520.00p 530.00p 510.00p 515.00p 7959
28/03/2025 520.00p 530.00p 510.00p 520.00p 6555
27/03/2025 520.00p 521.00p 510.00p 520.00p 14425
26/03/2025 520.00p 530.00p 515.50p 520.00p 6616
25/03/2025 520.00p 530.00p 515.50p 520.00p 7574
24/03/2025 520.00p 527.75p 510.00p 520.00p 13550
21/03/2025 520.00p 530.00p 510.00p 520.00p 10360
20/03/2025 526.00p 533.00p 510.00p 520.00p 15033
19/03/2025 533.00p 536.00p 516.00p 526.00p 7531
18/03/2025 533.00p 540.00p 529.10p 533.00p 67785
17/03/2025 533.00p 538.60p 526.00p 533.00p 128203
14/03/2025 533.00p 540.00p 526.00p 540.00p 2547
13/03/2025 533.00p 540.00p 526.00p 533.00p 6408
12/03/2025 523.00p 533.00p 516.00p 533.00p 25473
11/03/2025 523.00p 530.00p 516.00p 523.00p 20175
10/03/2025 523.00p 529.40p 516.00p 522.00p 13128
07/03/2025 523.00p 525.00p 518.20p 523.00p 4849
06/03/2025 514.00p 520.00p 513.00p 518.00p 9697
05/03/2025 514.00p 519.00p 508.00p 514.00p 17711
04/03/2025 518.00p 522.00p 508.00p 514.00p 34586
03/03/2025 518.00p 518.00p 502.00p 518.00p 12573
28/02/2025 508.00p 520.00p 496.00p 496.00p 16126
27/02/2025 505.00p 516.00p 505.00p 508.00p 27157
26/02/2025 505.00p 520.00p 503.75p 520.00p 5658
25/02/2025 505.00p 508.00p 503.62p 508.00p 5641
24/02/2025 515.00p 515.00p 500.00p 505.00p 18705
21/02/2025 528.00p 536.00p 511.00p 515.00p 19587
20/02/2025 535.00p 535.60p 511.00p 528.00p 20365
19/02/2025 530.00p 547.00p 530.00p 535.00p 65922
18/02/2025 515.00p 520.00p 514.00p 515.00p 18537
17/02/2025 512.00p 519.70p 508.00p 515.00p 49413
14/02/2025 512.00p 517.60p 507.00p 512.00p 11899
13/02/2025 512.00p 516.00p 506.75p 512.00p 3818
12/02/2025 515.00p 520.00p 510.00p 512.00p 15832
11/02/2025 505.00p 517.00p 503.00p 515.00p 13558
10/02/2025 505.00p 510.00p 500.00p 505.00p 42954
07/02/2025 502.00p 506.00p 495.00p 505.00p 358595
06/02/2025 513.00p 513.00p 494.34p 502.00p 76310
05/02/2025 523.00p 526.00p 506.00p 510.00p 26492
04/02/2025 531.00p 531.00p 520.00p 524.00p 20509
03/02/2025 535.00p 540.00p 526.15p 531.00p 7153
31/01/2025 535.00p 540.00p 528.00p 535.00p 12353
30/01/2025 535.00p 540.00p 530.00p 532.00p 16973
29/01/2025 535.00p 540.00p 530.00p 530.00p 2825
28/01/2025 536.00p 538.00p 530.00p 538.00p 6637
27/01/2025 536.00p 540.00p 532.00p 532.00p 10195
24/01/2025 533.00p 540.00p 532.20p 540.00p 39059
23/01/2025 533.00p 534.00p 522.00p 532.00p 27298
22/01/2025 538.00p 540.00p 530.00p 532.00p 7875
21/01/2025 539.00p 545.00p 530.80p 538.00p 33406
20/01/2025 544.00p 546.00p 532.00p 539.00p 26321
17/01/2025 544.00p 550.00p 537.00p 546.00p 8834
16/01/2025 535.00p 550.00p 535.00p 544.00p 12579
15/01/2025 540.00p 540.00p 520.00p 535.00p 15170
14/01/2025 540.00p 550.00p 530.00p 538.00p 8789
13/01/2025 547.00p 550.00p 530.00p 540.00p 7900
10/01/2025 560.00p 566.00p 542.00p 544.00p 11213
09/01/2025 560.00p 563.94p 550.00p 550.00p 5908
08/01/2025 560.00p 564.00p 550.00p 560.00p 6703
07/01/2025 560.00p 566.00p 550.00p 560.00p 4114
06/01/2025 574.00p 584.00p 560.00p 560.00p 7048
03/01/2025 574.00p 575.20p 566.65p 574.00p 3382
02/01/2025 574.00p 578.00p 562.00p 574.00p 22254
31/12/2024 574.00p 574.00p 564.00p 574.00p 6667
30/12/2024 574.00p 577.00p 564.00p 574.00p 1429
27/12/2024 574.00p 584.00p 566.65p 574.00p 1886
24/12/2024 574.00p 584.00p 574.00p 574.00p 82
23/12/2024 572.00p 572.00p 564.00p 564.00p 10698
20/12/2024 572.00p 580.00p 564.00p 572.00p 3689
19/12/2024 572.00p 579.00p 552.00p 572.00p 5001
18/12/2024 572.00p 573.00p 566.00p 572.00p 2372
17/12/2024 572.00p 574.00p 564.00p 572.00p 6907
16/12/2024 572.00p 580.00p 564.00p 572.00p 3210
13/12/2024 572.00p 573.00p 567.00p 572.00p 7090
12/12/2024 570.00p 580.00p 563.00p 572.00p 169266
11/12/2024 583.00p 583.00p 570.00p 574.00p 5475
10/12/2024 583.00p 583.90p 580.27p 583.00p 6387
09/12/2024 583.00p 585.00p 581.10p 584.00p 11277
06/12/2024 583.00p 586.00p 580.42p 583.00p 5423
05/12/2024 620.00p 620.00p 576.00p 584.00p 39252
04/12/2024 620.00p 630.00p 610.00p 620.00p 8727
03/12/2024 625.00p 640.00p 610.00p 610.00p 5042
02/12/2024 625.00p 640.00p 612.10p 625.00p 6688
29/11/2024 625.00p 635.00p 610.00p 625.00p 16145
28/11/2024 625.00p 640.00p 616.00p 616.00p 4722
27/11/2024 625.00p 635.50p 610.00p 625.00p 14563

*Close Price adjusted for both dividends and splits