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
08/02/2024 225.00p 227.00p 222.40p 224.00p 49501
07/02/2024 225.00p 226.00p 223.50p 225.00p 55257
06/02/2024 223.00p 226.31p 223.00p 223.00p 14483
05/02/2024 224.00p 224.00p 219.36p 224.00p 146853
02/02/2024 221.00p 224.00p 219.20p 222.00p 125867
01/02/2024 217.00p 220.19p 216.00p 219.00p 90811
31/01/2024 220.00p 220.00p 216.42p 216.50p 87837
30/01/2024 224.00p 224.00p 219.00p 219.00p 64909
29/01/2024 221.00p 224.00p 219.00p 219.00p 139668
26/01/2024 225.00p 225.00p 218.00p 222.00p 135083
25/01/2024 221.00p 223.00p 220.00p 222.50p 54571
24/01/2024 220.00p 222.00p 217.00p 220.00p 207598
23/01/2024 220.00p 222.84p 218.00p 218.00p 131088
22/01/2024 219.00p 223.00p 218.00p 221.50p 214050
19/01/2024 224.00p 225.00p 213.00p 221.00p 261788
18/01/2024 220.00p 222.50p 220.00p 220.00p 279136
17/01/2024 219.00p 220.25p 218.55p 220.00p 44454
16/01/2024 223.00p 225.25p 221.65p 223.00p 47555
15/01/2024 224.00p 225.26p 224.00p 224.00p 60138
12/01/2024 221.00p 226.00p 220.00p 222.00p 129118
11/01/2024 221.00p 226.00p 221.00p 222.00p 122333
10/01/2024 220.00p 227.00p 219.00p 226.50p 120094
09/01/2024 219.00p 224.20p 219.00p 222.00p 186227
08/01/2024 221.00p 224.00p 220.50p 223.00p 184511
05/01/2024 220.00p 224.75p 220.00p 221.00p 64160
04/01/2024 221.00p 224.00p 221.00p 223.00p 72624
03/01/2024 227.00p 227.00p 221.00p 221.00p 89589
02/01/2024 227.00p 230.61p 225.04p 226.00p 150949
29/12/2023 225.00p 225.92p 219.72p 225.00p 37772
28/12/2023 223.00p 225.00p 220.75p 224.50p 67729
27/12/2023 216.00p 222.76p 216.00p 222.00p 72744
22/12/2023 219.00p 221.44p 219.00p 221.00p 61493
21/12/2023 221.00p 221.70p 219.70p 221.00p 142698
20/12/2023 220.00p 222.00p 218.00p 221.00p 167293
19/12/2023 218.00p 219.42p 216.32p 217.00p 109742
18/12/2023 220.00p 220.00p 217.19p 219.00p 135823
15/12/2023 220.00p 221.00p 215.00p 217.00p 119711
14/12/2023 214.00p 218.00p 211.00p 218.00p 204429
13/12/2023 212.00p 213.00p 209.00p 212.00p 124900
12/12/2023 212.00p 211.68p 211.00p 211.50p 72889
11/12/2023 212.00p 213.15p 210.00p 213.00p 93875
08/12/2023 212.00p 212.00p 210.57p 212.00p 235661
07/12/2023 212.00p 211.40p 210.00p 210.00p 67127
06/12/2023 212.00p 212.14p 211.00p 211.00p 55920
05/12/2023 213.00p 213.00p 211.00p 211.50p 116440
04/12/2023 212.00p 213.00p 211.00p 211.00p 106297
01/12/2023 212.00p 212.00p 210.00p 212.00p 94321
30/11/2023 210.00p 210.55p 209.00p 210.00p 954439
29/11/2023 206.00p 210.00p 205.50p 210.00p 185412
28/11/2023 203.00p 206.00p 199.86p 206.00p 193460
27/11/2023 202.00p 203.49p 196.00p 202.50p 51222
24/11/2023 202.00p 203.00p 201.45p 203.00p 64543
23/11/2023 201.00p 202.96p 200.00p 202.50p 38040
22/11/2023 202.00p 204.00p 200.63p 204.00p 118067
21/11/2023 203.00p 204.00p 202.00p 203.00p 77841
20/11/2023 202.00p 204.50p 201.66p 204.50p 200209
17/11/2023 198.50p 203.00p 198.50p 202.00p 635470
16/11/2023 204.00p 204.00p 201.00p 202.00p 63516
15/11/2023 202.00p 205.00p 199.25p 204.00p 269794
14/11/2023 195.00p 202.00p 195.00p 199.50p 117758
13/11/2023 198.00p 198.00p 191.83p 198.00p 155122
10/11/2023 194.00p 195.86p 191.65p 193.50p 142386
09/11/2023 190.50p 196.00p 190.50p 193.50p 60118
08/11/2023 194.50p 195.83p 191.00p 193.50p 73440
07/11/2023 189.50p 196.50p 189.50p 194.50p 42861
06/11/2023 190.50p 194.71p 190.50p 193.50p 48542
03/11/2023 192.00p 195.00p 189.00p 194.75p 46028
02/11/2023 188.50p 191.50p 185.32p 191.25p 195939
01/11/2023 182.00p 187.00p 182.00p 187.00p 91930
31/10/2023 184.00p 185.84p 183.21p 185.50p 40493
30/10/2023 183.50p 185.00p 183.00p 183.25p 73485
27/10/2023 183.00p 187.50p 182.75p 183.50p 66858
26/10/2023 187.00p 187.00p 184.48p 185.00p 41552
25/10/2023 187.50p 191.66p 187.11p 188.00p 27221
24/10/2023 192.00p 193.00p 188.44p 193.00p 50277
23/10/2023 192.00p 192.00p 187.60p 190.50p 35374
20/10/2023 190.00p 190.95p 189.00p 189.50p 64255
19/10/2023 197.00p 197.00p 191.00p 191.00p 73611
18/10/2023 194.00p 194.50p 192.09p 194.00p 22555
17/10/2023 190.50p 197.00p 190.50p 197.00p 75415
16/10/2023 193.00p 196.22p 190.00p 196.00p 161709
13/10/2023 195.00p 197.55p 194.39p 197.00p 93585
12/10/2023 196.00p 198.00p 195.00p 198.00p 42993
11/10/2023 193.00p 197.93p 192.51p 195.00p 150959
10/10/2023 192.00p 197.30p 192.00p 194.50p 56550
09/10/2023 204.00p 204.00p 192.50p 194.00p 164012
06/10/2023 197.50p 199.20p 196.98p 198.50p 28550
05/10/2023 201.00p 201.00p 197.00p 198.00p 82207
04/10/2023 203.00p 203.00p 197.84p 199.50p 33054
03/10/2023 201.00p 203.94p 200.00p 202.00p 16726
02/10/2023 204.00p 205.00p 200.56p 202.00p 53235
29/09/2023 205.00p 206.00p 202.00p 204.00p 124575
28/09/2023 204.00p 206.00p 201.25p 202.00p 53610
27/09/2023 205.00p 206.00p 203.00p 204.00p 55163
26/09/2023 205.00p 206.52p 201.36p 203.00p 128686
25/09/2023 206.00p 207.00p 203.60p 207.00p 82537
22/09/2023 206.00p 208.00p 203.00p 203.00p 154660
21/09/2023 209.00p 212.20p 205.00p 206.00p 271079
20/09/2023 210.00p 211.69p 209.00p 211.00p 145039
19/09/2023 206.00p 211.00p 206.00p 209.00p 101243
18/09/2023 211.00p 212.00p 209.92p 211.00p 41955
15/09/2023 213.00p 214.50p 211.91p 213.00p 105760
14/09/2023 204.00p 214.00p 204.00p 213.00p 61767
13/09/2023 211.00p 212.00p 207.06p 211.00p 207555
12/09/2023 211.00p 213.61p 211.00p 213.00p 36813
11/09/2023 207.00p 213.00p 207.00p 213.00p 71544
08/09/2023 211.00p 212.00p 209.74p 212.00p 35076
07/09/2023 209.00p 211.58p 205.00p 211.00p 53816
06/09/2023 209.00p 212.00p 209.00p 212.00p 75433
05/09/2023 211.00p 211.68p 210.00p 211.50p 58874
04/09/2023 212.00p 212.00p 210.56p 211.50p 29666
01/09/2023 213.00p 213.00p 209.28p 213.00p 56570
31/08/2023 204.00p 212.64p 201.00p 209.00p 75278
30/08/2023 210.00p 210.80p 209.23p 210.00p 102501
29/08/2023 208.00p 211.50p 205.00p 211.50p 31004
25/08/2023 204.00p 207.00p 204.00p 205.50p 57882
24/08/2023 207.00p 207.63p 205.00p 205.00p 141109
23/08/2023 205.00p 206.28p 203.67p 206.00p 70330
22/08/2023 206.00p 206.22p 203.00p 204.00p 45199
21/08/2023 204.00p 205.00p 201.26p 203.00p 63770
18/08/2023 204.00p 205.00p 202.00p 205.00p 36139
17/08/2023 207.00p 207.18p 205.50p 206.00p 140090
16/08/2023 208.00p 211.50p 207.00p 209.00p 21335
15/08/2023 212.00p 212.00p 209.00p 210.00p 80376
14/08/2023 214.00p 217.00p 210.54p 213.00p 34769
11/08/2023 211.00p 215.00p 210.60p 215.00p 35945
10/08/2023 214.00p 215.50p 211.00p 215.50p 58222
09/08/2023 212.00p 214.10p 212.00p 214.00p 32689
08/08/2023 214.00p 217.80p 212.00p 212.00p 89065
07/08/2023 213.00p 218.00p 213.00p 216.00p 42858
04/08/2023 216.00p 220.22p 215.36p 218.00p 70579
03/08/2023 217.00p 220.00p 215.69p 219.00p 81487
02/08/2023 217.00p 220.00p 215.00p 218.00p 220834
01/08/2023 221.00p 221.00p 217.88p 221.00p 28692
31/07/2023 218.00p 221.00p 215.91p 221.00p 117685
28/07/2023 218.00p 222.00p 217.43p 222.00p 13054
27/07/2023 221.00p 223.70p 219.00p 222.00p 95854
26/07/2023 220.00p 223.00p 219.00p 221.00p 263306
25/07/2023 217.00p 225.00p 217.00p 225.00p 83682
24/07/2023 224.00p 224.00p 219.05p 222.00p 35684
21/07/2023 222.00p 223.00p 220.11p 221.00p 263434
20/07/2023 220.00p 222.00p 219.11p 222.00p 99878
19/07/2023 218.00p 222.00p 215.00p 221.00p 164140
18/07/2023 214.00p 214.98p 213.00p 214.00p 109848
17/07/2023 215.00p 216.50p 213.16p 215.00p 439508
14/07/2023 216.00p 216.33p 209.90p 216.00p 81005
13/07/2023 218.00p 218.00p 212.82p 218.00p 24366
12/07/2023 212.00p 218.00p 212.00p 218.00p 162641
11/07/2023 212.00p 213.53p 210.55p 212.00p 50827
10/07/2023 210.00p 214.06p 210.00p 213.00p 93770
07/07/2023 209.00p 215.93p 209.00p 211.00p 35773
06/07/2023 214.00p 217.00p 209.00p 210.00p 196953
05/07/2023 216.00p 218.00p 215.25p 216.00p 50021
04/07/2023 215.00p 219.96p 215.00p 219.00p 53133
03/07/2023 215.00p 220.00p 211.13p 220.00p 97795
30/06/2023 210.00p 215.50p 210.00p 211.00p 47467
29/06/2023 215.00p 217.00p 212.60p 217.00p 25469
28/06/2023 213.00p 215.00p 210.96p 215.00p 237546
27/06/2023 213.00p 213.00p 209.00p 213.00p 84124
26/06/2023 209.00p 215.00p 209.00p 215.00p 63798
23/06/2023 209.00p 218.00p 209.00p 218.00p 27640
22/06/2023 215.00p 219.00p 214.84p 219.00p 12448
21/06/2023 217.00p 218.52p 216.00p 216.00p 76749
20/06/2023 217.00p 219.70p 216.00p 219.00p 30712
20/06/2023 217.00p 219.70p 216.00p 219.00p 30712
19/06/2023 220.00p 222.30p 216.00p 216.00p 76297
16/06/2023 221.00p 223.90p 219.52p 221.00p 23538
15/06/2023 221.00p 225.00p 220.00p 222.00p 130121
14/06/2023 219.00p 224.00p 219.00p 224.00p 206100
13/06/2023 218.00p 223.00p 218.00p 223.00p 75245
12/06/2023 215.00p 219.00p 213.95p 219.00p 70854
09/06/2023 212.00p 218.05p 209.80p 215.00p 86615
08/06/2023 213.00p 217.00p 211.00p 217.00p 55411
07/06/2023 213.00p 219.75p 211.41p 214.00p 136319
06/06/2023 215.00p 216.00p 208.67p 216.00p 265992
05/06/2023 214.00p 216.00p 208.10p 216.00p 95530
02/06/2023 209.00p 213.00p 208.08p 213.00p 129644
01/06/2023 208.00p 210.00p 206.56p 210.00p 53903
31/05/2023 207.00p 210.39p 204.00p 206.00p 70438
30/05/2023 209.00p 210.00p 207.00p 210.00p 49471
26/05/2023 208.00p 209.00p 204.50p 208.00p 97592
25/05/2023 207.00p 208.00p 205.34p 208.00p 42620
24/05/2023 205.00p 209.16p 204.00p 209.00p 187492
23/05/2023 209.00p 212.00p 206.84p 211.50p 51630
22/05/2023 209.00p 211.00p 206.75p 210.50p 94491
19/05/2023 209.00p 210.00p 205.00p 209.00p 110786
18/05/2023 206.00p 209.34p 205.00p 209.00p 99853
17/05/2023 208.00p 209.29p 205.30p 206.50p 35495
16/05/2023 207.00p 208.00p 204.45p 206.00p 52966
15/05/2023 205.00p 210.00p 204.54p 205.00p 40320
12/05/2023 206.00p 206.59p 203.68p 205.50p 61114
11/05/2023 209.00p 209.20p 205.10p 206.00p 129709
10/05/2023 204.00p 207.22p 202.50p 207.00p 91788
09/05/2023 208.00p 208.00p 202.99p 208.00p 185544
05/05/2023 208.00p 208.00p 203.00p 203.00p 121406
04/05/2023 206.00p 207.00p 202.69p 206.00p 112646
03/05/2023 204.00p 207.00p 202.06p 204.00p 129294
02/05/2023 202.00p 206.00p 202.00p 203.00p 120293
28/04/2023 204.00p 207.00p 203.00p 205.00p 169810
27/04/2023 205.00p 205.26p 203.00p 203.00p 67654

*Close Price adjusted for both dividends and splits