Keller Group (KLR) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keller Group

Date Open High Low Close* Volume
14/12/2020 638.00p 677.00p 638.00p 661.00p 28904
11/12/2020 635.00p 668.00p 623.87p 658.00p 43202
10/12/2020 609.00p 653.00p 609.00p 643.00p 68452
09/12/2020 641.00p 642.00p 626.33p 637.00p 51660
08/12/2020 641.00p 651.00p 621.30p 640.00p 125885
07/12/2020 660.00p 680.00p 638.53p 641.00p 33371
04/12/2020 619.00p 676.00p 619.00p 660.00p 65568
03/12/2020 655.00p 675.00p 640.00p 648.00p 25918
02/12/2020 649.00p 678.00p 645.00p 649.00p 37621
01/12/2020 631.00p 661.00p 623.82p 657.00p 45017
30/11/2020 646.00p 687.00p 633.00p 633.00p 176764
27/11/2020 634.00p 672.00p 633.85p 672.00p 200017
26/11/2020 660.00p 694.00p 652.00p 663.00p 91786
25/11/2020 640.00p 675.00p 632.00p 653.00p 84152
24/11/2020 674.00p 690.00p 654.55p 665.00p 69879
23/11/2020 680.00p 697.19p 646.80p 665.00p 96186
20/11/2020 649.00p 673.00p 637.00p 659.00p 67966
19/11/2020 597.00p 644.03p 597.00p 633.00p 936354
18/11/2020 610.00p 619.49p 602.00p 610.00p 115743
17/11/2020 574.00p 623.00p 574.00p 623.00p 82203
16/11/2020 595.00p 605.00p 588.07p 599.00p 53710
13/11/2020 574.00p 593.18p 570.55p 591.00p 123855
12/11/2020 570.00p 580.00p 562.00p 574.00p 109141
10/11/2020 549.00p 595.00p 544.80p 576.00p 98580
09/11/2020 528.00p 576.00p 511.00p 565.00p 214139
06/11/2020 516.00p 532.00p 516.00p 525.00p 63574
05/11/2020 553.00p 567.00p 516.00p 516.00p 238856
04/11/2020 517.00p 550.00p 513.00p 541.00p 58263
03/11/2020 521.00p 549.00p 514.20p 524.00p 42096
02/11/2020 494.00p 521.00p 481.00p 510.00p 62565
30/10/2020 492.00p 515.00p 489.60p 508.00p 88115
29/10/2020 520.00p 533.00p 506.00p 506.00p 54185
28/10/2020 533.00p 546.88p 522.00p 522.00p 111069
27/10/2020 570.00p 570.00p 532.00p 532.00p 185959
26/10/2020 565.00p 587.00p 565.00p 570.00p 40232
23/10/2020 574.00p 590.00p 572.00p 574.00p 33323
22/10/2020 581.00p 581.00p 571.00p 571.00p 14241
21/10/2020 591.00p 591.00p 565.00p 579.00p 51489
20/10/2020 582.00p 596.00p 582.00p 586.00p 29831
19/10/2020 593.00p 606.00p 590.00p 596.00p 29045
16/10/2020 596.00p 613.00p 580.18p 597.00p 51730
15/10/2020 607.00p 611.42p 574.00p 590.00p 107286
14/10/2020 620.00p 621.00p 613.00p 615.00p 17924
13/10/2020 622.00p 622.00p 604.00p 606.00p 49565
12/10/2020 621.00p 638.00p 618.88p 620.00p 10087
09/10/2020 623.00p 643.00p 608.00p 608.00p 51173
08/10/2020 601.00p 638.00p 601.00p 624.00p 49320
07/10/2020 637.00p 649.00p 615.00p 620.00p 19149
06/10/2020 634.00p 635.00p 629.00p 629.00p 30099
05/10/2020 607.00p 644.00p 600.00p 630.00p 78149
02/10/2020 602.00p 612.00p 592.80p 604.00p 27517
01/10/2020 590.00p 618.00p 590.00p 595.00p 31302
30/09/2020 626.00p 627.14p 593.00p 609.00p 28035
29/09/2020 609.00p 631.00p 602.00p 603.00p 34617
28/09/2020 590.00p 633.85p 590.00p 615.00p 18646
25/09/2020 659.00p 660.00p 605.00p 614.00p 103458
24/09/2020 628.00p 686.00p 625.00p 680.00p 86397
23/09/2020 635.00p 639.00p 629.96p 635.00p 23216
22/09/2020 615.00p 640.00p 615.00p 635.00p 49691
21/09/2020 633.00p 633.00p 608.00p 615.00p 26469
18/09/2020 615.00p 623.00p 606.00p 620.00p 47743
17/09/2020 615.00p 626.72p 600.00p 600.00p 29558
16/09/2020 640.00p 640.00p 605.61p 630.00p 29648
15/09/2020 633.00p 635.00p 628.73p 633.00p 22201
14/09/2020 615.00p 636.00p 615.00p 635.00p 23786
11/09/2020 620.00p 639.00p 600.00p 620.00p 19169
10/09/2020 609.00p 626.00p 609.00p 615.00p 27395
09/09/2020 625.00p 631.25p 611.00p 611.00p 46802
08/09/2020 615.00p 627.00p 602.76p 620.00p 70682
07/09/2020 608.00p 620.00p 595.24p 616.00p 76999
04/09/2020 621.00p 621.00p 593.80p 600.00p 42188
03/09/2020 625.00p 626.00p 601.00p 610.00p 57710
02/09/2020 625.00p 636.00p 614.00p 630.00p 51865
01/09/2020 650.00p 650.00p 610.00p 623.00p 49913
28/08/2020 618.00p 630.00p 610.00p 627.00p 63652
27/08/2020 618.00p 637.24p 612.00p 612.00p 101905
26/08/2020 635.00p 655.00p 620.00p 629.00p 55808
25/08/2020 655.00p 677.00p 626.00p 628.00p 60451
24/08/2020 650.00p 667.00p 642.00p 660.00p 51392
21/08/2020 670.00p 670.00p 650.00p 666.00p 33700
20/08/2020 676.00p 686.00p 662.00p 662.00p 49815
19/08/2020 700.00p 700.00p 669.00p 677.00p 41002
18/08/2020 700.00p 701.40p 669.00p 679.00p 44898
17/08/2020 700.00p 700.00p 676.69p 698.00p 31106
14/08/2020 693.00p 702.00p 675.00p 684.00p 34529
13/08/2020 684.00p 708.00p 684.00p 700.00p 112052
12/08/2020 660.00p 709.00p 659.98p 705.00p 118343
11/08/2020 650.00p 679.00p 638.00p 679.00p 72483
10/08/2020 643.00p 675.00p 628.90p 653.00p 103702
07/08/2020 639.00p 649.00p 636.00p 646.00p 70987
06/08/2020 620.00p 647.63p 597.21p 637.00p 151794
05/08/2020 587.00p 622.00p 577.00p 611.00p 388141
04/08/2020 539.00p 587.00p 537.00p 584.00p 228323
03/08/2020 551.00p 569.00p 546.00p 566.00p 59330
31/07/2020 567.00p 579.00p 553.93p 563.00p 50970
30/07/2020 589.00p 590.47p 553.10p 565.00p 201105
29/07/2020 606.00p 613.00p 592.00p 600.00p 100028
28/07/2020 590.00p 616.00p 590.00p 601.00p 91543
27/07/2020 612.00p 622.55p 580.00p 615.00p 127217
24/07/2020 620.00p 620.76p 591.10p 619.00p 50188
23/07/2020 600.00p 617.00p 600.00p 611.00p 100891
22/07/2020 609.00p 616.00p 601.00p 603.00p 32907
21/07/2020 614.00p 629.00p 591.70p 619.00p 82375
20/07/2020 619.00p 623.75p 607.18p 617.00p 25129
17/07/2020 630.00p 630.00p 612.00p 614.00p 28721
16/07/2020 619.00p 630.00p 618.00p 624.00p 32253
15/07/2020 608.00p 633.95p 603.48p 623.00p 73891
14/07/2020 621.00p 623.00p 605.00p 608.00p 47672
13/07/2020 622.00p 629.62p 611.00p 617.00p 42369
10/07/2020 600.00p 627.25p 600.00p 611.00p 40827
09/07/2020 623.00p 634.65p 608.00p 608.00p 16731
08/07/2020 618.00p 630.00p 608.00p 624.00p 43610
07/07/2020 625.00p 633.98p 612.00p 630.00p 47708
06/07/2020 622.00p 631.00p 622.00p 625.00p 161309
03/07/2020 600.00p 630.00p 600.00p 621.00p 40138
02/07/2020 610.00p 635.00p 610.00p 631.00p 49282
01/07/2020 610.00p 642.44p 610.00p 623.00p 71333
30/06/2020 635.00p 642.34p 610.00p 634.00p 84866
29/06/2020 650.00p 654.00p 625.80p 645.00p 76154
26/06/2020 615.00p 654.94p 612.01p 644.00p 241430
25/06/2020 684.00p 684.00p 619.00p 648.00p 140120
24/06/2020 672.00p 702.68p 635.00p 658.00p 242126
23/06/2020 679.00p 698.00p 671.00p 688.00p 252199
22/06/2020 705.00p 707.00p 675.00p 680.00p 40368
19/06/2020 702.00p 713.00p 686.82p 713.00p 170393
18/06/2020 695.00p 709.00p 695.00p 705.00p 45844
17/06/2020 685.00p 750.00p 685.00p 708.00p 100566
16/06/2020 680.00p 727.00p 672.00p 701.00p 690057
15/06/2020 605.00p 633.00p 599.46p 630.00p 137279
12/06/2020 630.00p 649.00p 607.95p 634.00p 107112
11/06/2020 630.00p 657.00p 630.00p 645.00p 103617
10/06/2020 635.00p 670.00p 635.00p 657.00p 134895
09/06/2020 635.00p 675.97p 635.00p 665.00p 96821
08/06/2020 644.00p 680.00p 640.00p 666.00p 49464
05/06/2020 632.00p 656.00p 628.00p 655.00p 82724
04/06/2020 620.00p 659.00p 619.52p 625.00p 64781
03/06/2020 629.00p 659.00p 619.00p 643.00p 30343
02/06/2020 605.00p 634.30p 605.00p 618.00p 56259
01/06/2020 655.00p 655.00p 608.90p 613.00p 116587
28/05/2020 612.00p 640.00p 612.00p 639.00p 80485
27/05/2020 613.00p 631.00p 597.00p 612.00p 95612
26/05/2020 615.00p 615.00p 577.00p 612.00p 74833
22/05/2020 593.00p 604.00p 583.10p 600.00p 44587
21/05/2020 592.00p 615.00p 569.00p 594.00p 64239
20/05/2020 596.00p 616.27p 589.66p 602.00p 49350
19/05/2020 624.00p 625.00p 582.00p 608.00p 312902
18/05/2020 558.00p 630.00p 552.22p 607.00p 270830
15/05/2020 550.00p 574.00p 550.00p 561.00p 74584
14/05/2020 560.00p 582.00p 552.05p 560.00p 160883
13/05/2020 570.00p 599.00p 570.00p 584.00p 32541
12/05/2020 595.00p 606.00p 589.00p 589.00p 29479
11/05/2020 629.00p 629.00p 585.00p 596.00p 117077
07/05/2020 590.00p 615.88p 590.00p 602.00p 91732
06/05/2020 600.00p 613.00p 591.53p 600.00p 750319
05/05/2020 608.00p 612.21p 600.00p 600.00p 170245
01/05/2020 596.00p 621.88p 591.00p 602.00p 9786
30/04/2020 640.00p 643.00p 597.00p 615.00p 80496
29/04/2020 619.00p 640.00p 598.79p 612.00p 112378
28/04/2020 618.00p 620.00p 588.00p 609.00p 38828
27/04/2020 607.00p 645.51p 600.00p 600.00p 31442
24/04/2020 612.00p 634.20p 564.00p 601.00p 147605
23/04/2020 568.00p 609.00p 550.00p 591.00p 97277
22/04/2020 583.00p 585.00p 522.83p 560.00p 141719
21/04/2020 551.00p 580.00p 538.00p 577.00p 13903
20/04/2020 583.00p 590.00p 569.10p 581.00p 20756
16/04/2020 560.00p 582.00p 539.00p 558.00p 44995
15/04/2020 570.00p 581.00p 543.00p 579.00p 40322
14/04/2020 629.00p 629.00p 561.24p 605.00p 55819
09/04/2020 618.00p 635.00p 585.00p 611.00p 30348
08/04/2020 580.00p 601.00p 555.00p 590.00p 54886
07/04/2020 540.00p 605.00p 540.00p 563.00p 54159
06/04/2020 517.00p 569.00p 504.31p 543.00p 49205
03/04/2020 490.50p 525.65p 470.50p 502.00p 38860
02/04/2020 466.50p 545.00p 466.50p 477.00p 63961
01/04/2020 524.00p 555.00p 484.00p 555.00p 47915
31/03/2020 518.00p 531.00p 488.09p 526.00p 57957
30/03/2020 461.00p 510.00p 461.00p 493.00p 29847
27/03/2020 474.00p 489.50p 462.50p 482.00p 56545
26/03/2020 525.00p 528.00p 468.50p 485.00p 68502
25/03/2020 490.00p 530.00p 489.84p 516.00p 53922
24/03/2020 460.00p 523.00p 460.00p 469.50p 65589
23/03/2020 436.00p 497.50p 426.77p 476.50p 81180
20/03/2020 450.00p 541.00p 419.02p 445.50p 250008
19/03/2020 491.00p 515.83p 464.00p 464.00p 58914
18/03/2020 509.00p 543.00p 484.00p 500.00p 39784
17/03/2020 600.00p 600.00p 471.00p 531.00p 275294
16/03/2020 671.00p 682.00p 553.00p 573.00p 205417
13/03/2020 682.00p 709.00p 661.00p 705.00p 237069
12/03/2020 704.00p 704.00p 660.00p 685.00p 153866
11/03/2020 752.00p 782.00p 719.00p 720.00p 60221
10/03/2020 721.00p 779.00p 715.77p 752.00p 93334
09/03/2020 780.00p 780.00p 691.93p 720.00p 60518
06/03/2020 834.00p 834.00p 762.11p 780.00p 127673
05/03/2020 812.00p 840.00p 788.00p 812.00p 101004
04/03/2020 794.00p 803.00p 772.56p 803.00p 64035
03/03/2020 710.00p 794.13p 710.00p 775.00p 82785
02/03/2020 641.00p 716.00p 641.00p 714.00p 80637
28/02/2020 691.00p 709.00p 643.00p 649.00p 100644
27/02/2020 721.00p 747.00p 718.00p 722.00p 32967
26/02/2020 777.00p 789.36p 727.00p 749.00p 54150

*Close Price adjusted for both dividends and splits