Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2023 731.00p 731.00p 678.00p 679.00p 158237
30/05/2023 732.00p 732.00p 699.50p 704.00p 93375
26/05/2023 712.00p 739.00p 704.00p 704.00p 109812
25/05/2023 708.00p 727.00p 706.00p 711.00p 88665
24/05/2023 706.00p 710.00p 700.00p 710.00p 71456
23/05/2023 716.00p 731.00p 703.00p 708.00p 42969
22/05/2023 726.00p 726.00p 699.00p 702.00p 58855
19/05/2023 713.00p 725.00p 695.40p 706.00p 97136
18/05/2023 686.00p 726.00p 673.00p 716.00p 135006
17/05/2023 642.00p 682.00p 642.00p 672.00p 884218
16/05/2023 639.00p 659.00p 631.81p 636.00p 84688
15/05/2023 638.00p 658.00p 630.00p 638.00p 105330
12/05/2023 632.00p 644.00p 618.80p 635.00p 61598
11/05/2023 639.00p 653.55p 631.00p 640.00p 212485
10/05/2023 655.00p 655.00p 640.00p 646.00p 182083
09/05/2023 662.00p 662.00p 648.00p 653.00p 242277
05/05/2023 648.00p 667.00p 646.00p 661.00p 191619
04/05/2023 653.00p 664.00p 642.00p 648.00p 120721
03/05/2023 653.00p 673.00p 653.00p 661.00p 127012
02/05/2023 699.00p 699.00p 668.00p 669.00p 86546
28/04/2023 667.00p 673.00p 660.00p 668.00p 165734
27/04/2023 684.00p 684.00p 654.00p 661.00p 71262
26/04/2023 688.00p 693.50p 677.00p 678.00p 151896
25/04/2023 685.00p 695.00p 680.00p 691.00p 215980
24/04/2023 680.00p 683.00p 674.00p 683.00p 192665
21/04/2023 663.00p 679.00p 659.00p 673.00p 232172
20/04/2023 686.00p 692.75p 660.00p 665.00p 87518
19/04/2023 668.00p 697.93p 668.00p 679.00p 80970
18/04/2023 686.00p 694.20p 679.00p 685.00p 79885
17/04/2023 688.00p 691.56p 670.60p 686.00p 69928
14/04/2023 680.00p 697.00p 675.51p 685.00p 52772
13/04/2023 674.00p 681.00p 668.00p 681.00p 121916
12/04/2023 677.00p 683.00p 670.00p 676.00p 66165
11/04/2023 681.00p 704.20p 661.00p 685.00p 71391
06/04/2023 669.00p 691.00p 663.00p 686.00p 71456
05/04/2023 675.00p 684.00p 669.00p 684.00p 307535
04/04/2023 679.00p 685.00p 670.00p 675.00p 183198
03/04/2023 680.00p 703.00p 675.00p 676.00p 451584
31/03/2023 690.00p 697.08p 679.00p 679.00p 185805
30/03/2023 670.00p 686.00p 669.29p 682.00p 84902
29/03/2023 650.00p 671.00p 650.00p 670.00p 105960
28/03/2023 658.00p 670.00p 653.00p 660.00p 130970
27/03/2023 656.00p 666.20p 649.00p 665.00p 165930
24/03/2023 651.00p 659.00p 645.00p 650.00p 82219
23/03/2023 698.00p 698.00p 659.00p 661.00p 63712
22/03/2023 650.00p 672.00p 650.00p 668.00p 67363
21/03/2023 670.00p 687.00p 669.00p 672.00p 93426
20/03/2023 651.00p 667.00p 637.00p 663.00p 148602
17/03/2023 668.00p 678.00p 649.84p 666.00p 333116
16/03/2023 664.00p 674.00p 650.00p 670.00p 72507
15/03/2023 690.00p 695.40p 656.00p 660.00p 212676
14/03/2023 694.00p 723.65p 682.00p 698.00p 86579
13/03/2023 745.00p 745.00p 692.00p 700.00p 193978
10/03/2023 723.00p 730.00p 704.77p 728.00p 115220
09/03/2023 755.00p 755.00p 728.00p 728.00p 60514
08/03/2023 740.00p 781.57p 740.00p 755.00p 135284
07/03/2023 770.00p 785.00p 751.25p 757.00p 127261
06/03/2023 807.00p 815.00p 801.00p 810.00p 137853
03/03/2023 812.00p 819.00p 793.32p 811.00p 52191
02/03/2023 816.00p 819.00p 801.92p 814.00p 59335
01/03/2023 825.00p 828.00p 812.00p 812.00p 108718
28/02/2023 798.00p 828.00p 781.00p 811.00p 172295
27/02/2023 795.00p 800.00p 791.00p 797.00p 170000
24/02/2023 788.00p 797.00p 785.00p 793.00p 55643
23/02/2023 798.00p 815.00p 798.00p 798.00p 41085
22/02/2023 794.00p 804.00p 785.00p 804.00p 42881
21/02/2023 797.00p 815.00p 789.00p 804.00p 117772
20/02/2023 818.00p 827.00p 778.00p 801.00p 79252
17/02/2023 796.00p 800.00p 788.00p 788.00p 73505
16/02/2023 828.00p 831.00p 800.00p 800.00p 99834
15/02/2023 802.00p 843.00p 802.00p 829.00p 57153
14/02/2023 833.00p 840.00p 811.56p 826.00p 87519
13/02/2023 814.00p 856.00p 805.10p 829.00p 32719
10/02/2023 816.00p 850.00p 804.00p 817.00p 73689
09/02/2023 830.00p 835.00p 815.00p 824.00p 35785
08/02/2023 826.00p 835.00p 801.00p 820.00p 75539
07/02/2023 800.00p 835.00p 800.00p 816.00p 56811
06/02/2023 828.00p 859.00p 792.00p 829.00p 49925
03/02/2023 838.00p 844.00p 809.00p 841.00p 57527
02/02/2023 820.00p 845.00p 771.00p 843.00p 74641
01/02/2023 815.00p 828.00p 808.90p 824.00p 110998
31/01/2023 807.00p 816.00p 800.65p 809.00p 59344
30/01/2023 808.00p 812.00p 775.46p 802.00p 53231
27/01/2023 793.00p 820.00p 789.00p 813.00p 49874
26/01/2023 799.00p 806.00p 782.00p 792.00p 132872
25/01/2023 810.00p 818.00p 780.00p 785.00p 67644
24/01/2023 793.00p 809.00p 784.21p 800.00p 71265
23/01/2023 749.00p 788.00p 719.00p 788.00p 415231
20/01/2023 759.00p 770.00p 753.91p 765.00p 179614
19/01/2023 770.00p 770.00p 750.00p 755.00p 62596
18/01/2023 766.00p 766.00p 750.00p 754.00p 56786
17/01/2023 756.00p 762.20p 750.00p 751.00p 111205
16/01/2023 752.00p 763.00p 750.00p 758.00p 289418
13/01/2023 756.00p 779.00p 744.00p 750.00p 404921
12/01/2023 720.00p 761.00p 720.00p 749.00p 180959
11/01/2023 726.00p 766.00p 726.00p 740.00p 149592
10/01/2023 750.00p 750.00p 730.00p 730.00p 152154
09/01/2023 792.00p 820.00p 740.00p 740.00p 940653
06/01/2023 827.00p 843.00p 811.78p 841.00p 65873
05/01/2023 822.00p 847.00p 818.00p 832.00p 55864
04/01/2023 837.00p 848.00p 827.00p 837.00p 127023
03/01/2023 799.00p 849.42p 791.00p 849.00p 1846532
30/12/2022 800.00p 808.00p 796.00p 800.00p 10307
29/12/2022 791.00p 814.60p 778.00p 806.00p 44461
28/12/2022 780.00p 799.00p 777.00p 794.00p 36894
23/12/2022 781.00p 782.00p 766.40p 772.00p 8287
22/12/2022 756.00p 758.20p 750.72p 758.00p 42433
21/12/2022 778.00p 778.00p 757.00p 759.00p 27075
20/12/2022 755.00p 777.00p 729.50p 777.00p 58322
19/12/2022 760.00p 760.00p 745.00p 758.00p 28110
16/12/2022 757.00p 757.00p 731.00p 749.00p 331001
15/12/2022 744.00p 752.28p 743.00p 749.00p 96154
14/12/2022 747.00p 755.00p 743.24p 750.00p 122755
13/12/2022 739.00p 758.00p 739.00p 747.00p 82640
12/12/2022 744.00p 756.00p 731.00p 745.00p 73693
09/12/2022 754.00p 754.00p 734.00p 741.00p 51441
08/12/2022 740.00p 758.00p 737.00p 752.00p 35387
07/12/2022 741.00p 749.00p 733.00p 734.00p 28601
06/12/2022 729.00p 746.00p 727.00p 744.00p 54669
05/12/2022 732.00p 743.48p 726.00p 731.00p 86845
02/12/2022 725.00p 750.00p 719.00p 725.00p 57223
01/12/2022 747.00p 747.00p 727.40p 741.00p 95047
30/11/2022 758.00p 758.00p 732.00p 733.00p 117142
29/11/2022 748.00p 770.00p 748.00p 760.00p 17203
28/11/2022 777.00p 777.00p 762.00p 762.00p 36093
25/11/2022 760.00p 776.00p 760.00p 772.00p 12810
24/11/2022 770.00p 770.00p 760.00p 764.00p 61433
23/11/2022 710.00p 770.00p 710.00p 764.00p 117348
22/11/2022 731.00p 738.00p 723.00p 736.00p 12405
21/11/2022 720.00p 735.25p 720.00p 727.00p 11865
18/11/2022 711.00p 745.00p 695.64p 739.00p 38337
17/11/2022 701.00p 709.00p 695.55p 709.00p 34492
16/11/2022 715.00p 715.00p 691.00p 695.00p 25211
15/11/2022 707.00p 715.00p 696.70p 709.00p 20151
14/11/2022 698.00p 706.00p 690.00p 701.00p 11286
11/11/2022 690.00p 703.00p 688.00p 695.00p 23129
10/11/2022 676.00p 690.00p 670.00p 690.00p 43720
09/11/2022 682.00p 682.00p 659.75p 670.00p 41734
08/11/2022 668.00p 679.00p 668.00p 679.00p 83005
07/11/2022 659.00p 682.00p 659.00p 670.00p 38136
04/11/2022 639.00p 657.00p 636.00p 652.00p 138596
03/11/2022 630.00p 647.00p 622.00p 629.00p 45599
02/11/2022 635.00p 640.00p 623.00p 623.00p 65237
01/11/2022 648.00p 648.00p 624.00p 630.00p 91329
31/10/2022 639.00p 639.00p 624.00p 628.00p 15729
28/10/2022 618.00p 639.00p 609.00p 634.00p 21075
27/10/2022 619.00p 632.00p 615.00p 630.00p 87001
26/10/2022 620.00p 630.00p 616.00p 619.00p 39056
25/10/2022 605.00p 613.00p 603.00p 612.00p 25428
24/10/2022 604.00p 616.00p 593.52p 601.00p 28489
21/10/2022 598.00p 599.00p 591.00p 591.00p 48331
20/10/2022 617.00p 617.00p 598.00p 602.00p 40569
19/10/2022 602.00p 620.00p 602.00p 609.00p 12842
18/10/2022 620.00p 620.00p 614.00p 618.00p 14584
17/10/2022 620.00p 620.00p 595.80p 618.00p 75150
14/10/2022 589.00p 611.84p 589.00p 600.00p 89059
13/10/2022 600.00p 618.00p 595.00p 601.00p 18156
12/10/2022 600.00p 620.00p 598.00p 599.00p 33529
11/10/2022 618.00p 636.17p 612.00p 618.00p 6717
10/10/2022 628.00p 649.00p 614.00p 619.00p 46106
07/10/2022 650.00p 650.00p 627.00p 627.00p 16643
06/10/2022 642.00p 648.00p 634.75p 646.00p 140055
05/10/2022 668.00p 674.00p 630.00p 646.00p 48919
04/10/2022 633.00p 706.00p 633.00p 672.00p 85631
03/10/2022 630.00p 654.00p 623.00p 650.00p 46570
30/09/2022 638.00p 638.00p 602.30p 630.00p 63188
29/09/2022 647.00p 647.00p 622.00p 629.00p 46410
28/09/2022 639.00p 659.00p 623.00p 647.00p 37221
27/09/2022 637.00p 669.00p 637.00p 655.00p 43377
26/09/2022 655.00p 664.00p 614.76p 645.00p 29662
23/09/2022 660.00p 660.72p 636.48p 653.00p 161949
22/09/2022 664.00p 682.38p 651.00p 658.00p 31690
21/09/2022 682.00p 692.06p 669.00p 678.00p 13657
20/09/2022 688.00p 698.00p 661.00p 676.00p 27867
16/09/2022 682.00p 711.00p 682.00p 707.00p 69824
15/09/2022 692.00p 697.26p 674.56p 693.00p 15260
14/09/2022 712.00p 728.00p 682.00p 686.00p 64210
13/09/2022 738.00p 758.75p 688.00p 692.00p 48228
12/09/2022 693.00p 778.00p 658.44p 750.00p 48128
09/09/2022 672.00p 709.00p 652.60p 702.00p 32863
08/09/2022 667.00p 673.52p 651.00p 668.00p 37325
07/09/2022 660.00p 667.00p 651.00p 667.00p 56683
06/09/2022 663.00p 684.99p 629.85p 664.00p 70424
05/09/2022 686.00p 699.20p 675.85p 680.00p 20369
02/09/2022 687.00p 695.80p 680.00p 694.00p 28018
01/09/2022 689.00p 710.00p 680.00p 683.00p 41925
31/08/2022 700.00p 711.00p 690.58p 703.00p 240565
30/08/2022 722.00p 724.00p 704.00p 706.00p 37191
26/08/2022 702.00p 731.10p 702.00p 718.00p 81629
25/08/2022 739.00p 749.96p 701.00p 721.00p 17556
24/08/2022 735.00p 760.00p 724.77p 726.00p 41460
23/08/2022 741.00p 743.00p 732.00p 739.00p 30295
22/08/2022 744.00p 757.70p 719.00p 732.00p 45630
19/08/2022 741.00p 764.00p 741.00p 755.00p 315832
18/08/2022 750.00p 768.00p 735.75p 760.00p 33016
17/08/2022 738.00p 770.00p 738.00p 765.00p 37730
16/08/2022 728.00p 765.00p 728.00p 760.00p 49664
15/08/2022 760.00p 792.02p 751.75p 763.00p 19243
12/08/2022 773.00p 781.40p 759.87p 775.00p 26924
11/08/2022 763.00p 780.00p 736.04p 778.00p 15596

*Close Price adjusted for both dividends and splits