Keystone Positive Change Investment Trust (KPC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keystone Positive Change Investment Trust

Date Open High Low Close* Volume
21/11/2024 239.00p 243.00p 235.30p 243.00p 62938
20/11/2024 240.00p 241.00p 237.68p 238.50p 202701
19/11/2024 238.00p 239.00p 236.00p 239.00p 46193
18/11/2024 235.00p 239.50p 235.00p 238.00p 239205
15/11/2024 235.00p 239.00p 235.00p 235.00p 298497
14/11/2024 235.00p 239.26p 235.00p 239.00p 134345
13/11/2024 236.00p 240.25p 234.00p 234.00p 76203
12/11/2024 242.00p 242.00p 236.34p 241.00p 56462
11/11/2024 232.00p 242.00p 232.00p 240.50p 127424
08/11/2024 232.00p 235.00p 231.00p 233.00p 85952
07/11/2024 231.00p 233.00p 231.00p 233.00p 16924
06/11/2024 233.00p 236.00p 232.45p 233.00p 108910
05/11/2024 232.00p 234.55p 230.00p 230.00p 78368
04/11/2024 232.00p 233.50p 230.00p 233.50p 219194
01/11/2024 231.00p 234.90p 230.00p 233.00p 44646
31/10/2024 234.00p 236.10p 230.00p 236.00p 70812
30/10/2024 235.00p 237.00p 232.00p 235.50p 17962
29/10/2024 232.00p 237.10p 230.63p 237.00p 250133
28/10/2024 235.00p 237.00p 231.00p 236.00p 1364448
25/10/2024 228.00p 236.00p 228.00p 234.50p 34503
24/10/2024 234.00p 234.00p 228.68p 234.00p 32910
23/10/2024 230.00p 234.11p 228.20p 234.00p 203271
22/10/2024 231.00p 233.70p 227.80p 231.50p 76239
21/10/2024 226.00p 233.00p 226.00p 229.00p 86746
18/10/2024 235.00p 235.20p 229.00p 232.50p 125366
17/10/2024 231.00p 234.00p 227.05p 233.50p 157433
16/10/2024 230.00p 231.00p 226.63p 228.50p 75979
15/10/2024 230.00p 231.00p 226.05p 228.00p 48624
14/10/2024 227.00p 230.00p 225.65p 228.00p 206571
11/10/2024 229.00p 229.00p 225.40p 228.00p 75626
10/10/2024 228.00p 230.00p 226.00p 229.00p 139796
09/10/2024 226.00p 231.00p 224.47p 230.00p 74186
08/10/2024 225.00p 228.00p 223.00p 226.00p 148560
07/10/2024 223.00p 231.00p 222.00p 231.00p 195765
04/10/2024 226.00p 230.00p 222.68p 228.00p 76791
03/10/2024 224.00p 228.00p 224.00p 228.00p 50388
02/10/2024 225.00p 227.00p 223.00p 225.00p 89729
01/10/2024 229.00p 231.00p 225.00p 225.00p 78083
30/09/2024 235.00p 235.33p 225.00p 231.00p 194973
27/09/2024 226.00p 231.00p 224.00p 231.00p 64224
26/09/2024 234.00p 234.00p 227.00p 227.00p 38538
25/09/2024 230.00p 233.00p 228.42p 229.00p 36244
24/09/2024 225.00p 231.83p 225.00p 231.00p 75150
23/09/2024 225.00p 228.00p 225.00p 227.00p 128279
20/09/2024 226.00p 229.00p 226.00p 226.00p 95845
19/09/2024 224.00p 234.00p 223.12p 234.00p 67709
18/09/2024 224.00p 225.00p 221.00p 224.00p 99745
17/09/2024 220.00p 226.00p 220.00p 224.00p 155550
16/09/2024 223.00p 225.00p 223.00p 223.00p 122443
13/09/2024 220.00p 228.00p 220.00p 227.00p 35423
12/09/2024 225.00p 225.00p 220.00p 224.50p 115214
11/09/2024 222.00p 222.80p 220.59p 222.00p 76134
10/09/2024 219.00p 225.50p 216.60p 225.50p 288662
09/09/2024 215.00p 224.91p 215.00p 222.50p 180931
06/09/2024 214.00p 218.05p 212.00p 215.00p 171786
05/09/2024 217.00p 219.00p 214.33p 218.00p 72214
04/09/2024 220.00p 220.00p 212.39p 219.00p 159391
03/09/2024 222.00p 222.33p 220.60p 221.00p 185633
02/09/2024 223.00p 225.50p 221.00p 221.50p 51986
30/08/2024 224.00p 226.00p 219.66p 224.00p 136064
29/08/2024 222.00p 225.00p 221.00p 225.00p 48263
28/08/2024 222.00p 223.00p 221.00p 222.00p 186173
27/08/2024 221.00p 226.51p 219.00p 219.00p 81437
23/08/2024 223.00p 225.07p 222.00p 224.50p 40198
22/08/2024 226.00p 228.10p 225.00p 225.00p 79892
21/08/2024 224.00p 228.10p 224.00p 224.00p 59178
20/08/2024 225.00p 231.00p 225.00p 225.00p 115871
19/08/2024 224.00p 226.89p 224.00p 226.50p 50467
16/08/2024 224.00p 227.00p 222.00p 224.00p 81432
15/08/2024 219.00p 224.00p 217.76p 224.00p 92923
14/08/2024 219.00p 220.00p 216.00p 220.00p 64894
13/08/2024 218.00p 219.00p 213.79p 219.00p 74325
12/08/2024 214.00p 218.00p 213.50p 218.00p 55736
09/08/2024 216.00p 218.20p 213.00p 217.00p 11783
08/08/2024 208.00p 216.00p 208.00p 215.00p 46038
07/08/2024 212.00p 215.00p 209.76p 214.00p 70263
06/08/2024 205.00p 209.00p 204.00p 207.00p 58252
05/08/2024 198.50p 204.00p 195.81p 204.00p 168552
02/08/2024 213.00p 217.56p 207.00p 208.00p 70245
01/08/2024 220.00p 221.00p 218.00p 219.00p 173739
31/07/2024 216.00p 222.00p 216.00p 222.00p 221185
30/07/2024 218.00p 219.00p 215.05p 216.00p 45565
29/07/2024 218.00p 219.78p 216.45p 219.00p 39071
26/07/2024 214.00p 219.00p 213.51p 216.50p 117216
25/07/2024 218.00p 220.00p 214.00p 217.00p 100855
24/07/2024 221.00p 223.67p 219.00p 219.00p 92595
23/07/2024 222.00p 226.01p 222.00p 225.00p 78293
22/07/2024 221.00p 227.00p 221.00p 224.00p 103037
19/07/2024 226.00p 226.00p 221.00p 222.00p 22234
18/07/2024 230.00p 231.56p 226.00p 226.50p 89852
17/07/2024 234.00p 234.00p 230.00p 231.00p 69810
16/07/2024 236.00p 236.00p 232.64p 234.00p 31581
15/07/2024 235.00p 235.00p 232.00p 233.00p 43731
12/07/2024 230.00p 234.00p 230.00p 234.00p 111466
11/07/2024 229.00p 232.00p 227.51p 232.00p 127892
10/07/2024 229.00p 229.50p 228.00p 229.50p 48284
09/07/2024 228.00p 230.00p 227.49p 228.00p 96606
08/07/2024 226.00p 228.00p 222.00p 227.00p 202009
05/07/2024 226.00p 226.00p 224.00p 225.00p 191166
04/07/2024 222.00p 226.00p 222.00p 225.00p 92102
03/07/2024 224.00p 225.00p 221.00p 225.00p 402746
02/07/2024 224.00p 225.00p 222.36p 224.00p 63846
01/07/2024 225.00p 229.00p 223.79p 224.00p 152000
28/06/2024 226.00p 227.00p 225.38p 226.00p 106875
27/06/2024 225.00p 226.00p 223.00p 225.00p 25353
26/06/2024 225.00p 225.50p 221.99p 225.50p 146942
25/06/2024 223.00p 224.00p 221.33p 223.00p 139833
24/06/2024 218.00p 225.00p 218.00p 225.00p 281688
21/06/2024 219.00p 222.00p 218.80p 222.00p 47581
20/06/2024 223.00p 223.00p 217.00p 220.00p 273162
19/06/2024 217.00p 220.00p 217.00p 220.00p 138371
18/06/2024 220.00p 220.00p 218.00p 218.00p 99245
17/06/2024 219.00p 222.00p 217.00p 217.00p 105215
14/06/2024 220.00p 223.48p 217.00p 221.00p 87948
13/06/2024 220.00p 220.60p 218.35p 220.00p 53247
12/06/2024 218.00p 223.00p 218.00p 221.00p 64855
11/06/2024 219.00p 221.00p 217.00p 219.00p 146412
10/06/2024 216.00p 220.88p 216.00p 218.00p 61495
07/06/2024 216.00p 220.00p 216.00p 219.00p 100430
06/06/2024 220.00p 221.00p 214.85p 221.00p 198943
05/06/2024 215.00p 219.00p 214.00p 219.00p 222941
04/06/2024 215.00p 216.31p 215.00p 215.00p 24062
03/06/2024 218.00p 221.30p 217.79p 219.50p 31534
31/05/2024 218.00p 222.00p 215.80p 216.00p 65977
30/05/2024 217.00p 222.00p 215.00p 218.00p 140598
29/05/2024 219.00p 224.01p 217.55p 219.00p 69241
28/05/2024 219.00p 224.19p 219.00p 223.00p 193702
24/05/2024 222.00p 226.93p 220.00p 223.00p 90685
23/05/2024 222.00p 224.00p 219.70p 224.00p 218952
22/05/2024 221.00p 224.00p 218.08p 222.50p 274284
21/05/2024 220.00p 223.43p 219.37p 221.00p 176918
20/05/2024 221.00p 223.20p 219.91p 221.00p 55537
17/05/2024 224.00p 224.00p 220.80p 221.00p 54206
16/05/2024 224.00p 224.00p 220.92p 224.00p 157486
15/05/2024 219.00p 222.00p 217.34p 222.00p 205470
14/05/2024 220.00p 224.00p 219.00p 221.00p 68544
13/05/2024 222.00p 224.12p 220.51p 221.00p 79718
10/05/2024 223.00p 226.13p 221.00p 221.00p 54864
09/05/2024 229.00p 229.00p 220.00p 224.50p 266950
08/05/2024 229.00p 229.00p 222.77p 224.00p 82978
07/05/2024 228.00p 229.00p 223.59p 229.00p 66309
03/05/2024 219.00p 226.00p 216.00p 226.00p 219920
02/05/2024 217.00p 218.22p 214.11p 218.00p 190325
01/05/2024 215.00p 219.21p 214.00p 216.00p 90764
30/04/2024 217.00p 220.00p 216.41p 217.00p 103287
29/04/2024 218.00p 218.10p 215.50p 218.00p 214398
26/04/2024 214.00p 217.00p 214.00p 217.00p 43640
25/04/2024 215.00p 216.60p 214.00p 214.00p 70375
24/04/2024 217.00p 221.00p 216.00p 218.00p 164360
23/04/2024 214.00p 218.00p 213.37p 217.00p 125100
22/04/2024 215.00p 219.50p 213.00p 213.00p 154171
19/04/2024 221.00p 221.00p 214.00p 216.00p 172644
18/04/2024 217.00p 224.75p 215.49p 217.00p 146942
17/04/2024 219.00p 221.00p 216.50p 216.50p 139654
16/04/2024 223.00p 224.50p 219.00p 219.00p 118858
15/04/2024 226.00p 228.00p 226.00p 226.00p 77303
12/04/2024 228.00p 229.00p 226.44p 227.00p 47033
11/04/2024 229.00p 230.00p 225.44p 227.00p 41008
10/04/2024 228.00p 230.00p 225.33p 227.50p 65969
09/04/2024 227.00p 229.00p 225.30p 228.50p 218219
08/04/2024 227.00p 228.00p 225.00p 226.00p 103481
05/04/2024 227.00p 231.00p 225.00p 227.00p 58159
04/04/2024 226.00p 231.00p 226.00p 228.50p 139854
03/04/2024 231.00p 231.00p 226.55p 227.50p 86479
02/04/2024 229.00p 231.03p 227.00p 230.00p 120379
28/03/2024 232.00p 232.00p 229.75p 231.00p 160831
27/03/2024 231.00p 232.08p 229.00p 230.00p 268196
26/03/2024 233.00p 234.00p 230.00p 231.00p 223939
25/03/2024 225.00p 232.00p 225.00p 231.00p 173462
22/03/2024 227.00p 231.00p 227.00p 229.00p 161600
21/03/2024 225.00p 232.00p 225.00p 231.00p 105730
20/03/2024 226.00p 226.00p 222.00p 225.00p 390530
19/03/2024 226.00p 226.00p 221.00p 222.00p 124696
18/03/2024 226.00p 226.00p 223.05p 224.00p 58684
15/03/2024 224.00p 228.00p 222.00p 228.00p 268282
14/03/2024 226.00p 226.00p 222.00p 222.00p 223283
13/03/2024 224.00p 226.17p 224.00p 225.00p 399836
12/03/2024 224.00p 225.11p 221.75p 225.00p 186575
11/03/2024 224.00p 224.00p 222.00p 223.50p 255545
08/03/2024 223.00p 226.00p 223.00p 225.00p 80997
07/03/2024 221.00p 225.00p 221.00p 223.00p 170251
06/03/2024 222.00p 226.00p 222.00p 223.00p 50965
05/03/2024 224.00p 225.00p 222.25p 223.00p 83037
04/03/2024 224.00p 226.33p 223.00p 226.00p 971518
01/03/2024 220.00p 225.23p 220.00p 224.00p 54985
29/02/2024 219.00p 223.00p 219.00p 222.00p 158662
28/02/2024 219.00p 221.00p 219.00p 220.00p 153174
27/02/2024 220.00p 222.50p 220.00p 220.00p 85191
26/02/2024 220.00p 223.00p 220.00p 221.00p 121775
23/02/2024 222.00p 223.00p 220.22p 223.00p 235918
22/02/2024 220.00p 223.00p 219.00p 222.00p 102648
21/02/2024 219.00p 220.34p 218.00p 218.00p 216756
20/02/2024 225.00p 225.00p 219.00p 219.50p 127052
19/02/2024 225.00p 226.81p 223.00p 224.00p 122697
16/02/2024 225.00p 226.00p 223.47p 226.00p 131433
15/02/2024 225.00p 229.00p 222.00p 226.00p 34047
14/02/2024 222.00p 223.00p 222.00p 222.00p 65697
13/02/2024 226.00p 229.09p 220.00p 225.00p 90729
12/02/2024 228.00p 228.64p 223.00p 227.50p 80186
09/02/2024 227.00p 228.00p 223.75p 227.00p 66974

*Close Price adjusted for both dividends and splits