Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/05/2024 1,390.00p 1,390.00p 1,332.00p 1,362.00p 106076
23/05/2024 1,310.00p 1,370.00p 1,297.38p 1,370.00p 636758
22/05/2024 1,316.00p 1,335.29p 1,302.00p 1,306.00p 190025
21/05/2024 1,320.00p 1,360.00p 1,320.00p 1,332.00p 102560
20/05/2024 1,366.00p 1,370.00p 1,334.00p 1,350.00p 301564
17/05/2024 1,362.00p 1,370.00p 1,328.00p 1,358.00p 170877
16/05/2024 1,384.00p 1,388.00p 1,344.00p 1,374.00p 331996
15/05/2024 1,248.00p 1,376.00p 1,210.00p 1,376.00p 459529
14/05/2024 1,170.00p 1,170.00p 1,132.00p 1,136.00p 139658
13/05/2024 1,174.00p 1,174.00p 1,130.00p 1,140.00p 158243
10/05/2024 1,172.00p 1,172.00p 1,134.00p 1,144.00p 161241
09/05/2024 1,126.00p 1,162.00p 1,126.00p 1,132.00p 103844
08/05/2024 1,132.00p 1,150.00p 1,128.51p 1,150.00p 103916
07/05/2024 1,120.00p 1,142.00p 1,120.00p 1,142.00p 135614
03/05/2024 1,148.00p 1,148.00p 1,102.00p 1,120.00p 146450
02/05/2024 1,130.00p 1,132.00p 1,106.00p 1,132.00p 238988
01/05/2024 1,100.00p 1,110.00p 1,086.26p 1,110.00p 106909
30/04/2024 1,122.00p 1,126.00p 1,090.00p 1,104.00p 156095
29/04/2024 1,062.00p 1,094.00p 1,062.00p 1,094.00p 175336
26/04/2024 1,050.00p 1,066.00p 1,036.00p 1,066.00p 322618
25/04/2024 1,060.00p 1,076.00p 1,046.00p 1,046.00p 131536
24/04/2024 1,090.00p 1,090.00p 1,060.00p 1,060.00p 38483
23/04/2024 1,052.00p 1,088.00p 1,042.00p 1,078.00p 107024
22/04/2024 1,042.00p 1,056.00p 1,028.00p 1,052.00p 242264
19/04/2024 1,024.00p 1,044.40p 1,024.00p 1,034.00p 96584
18/04/2024 1,044.00p 1,048.00p 1,034.00p 1,046.00p 91847
17/04/2024 1,042.00p 1,080.00p 1,036.00p 1,038.00p 103461
16/04/2024 1,068.00p 1,075.86p 1,052.00p 1,052.00p 135101
15/04/2024 1,104.00p 1,114.00p 1,078.00p 1,080.00p 208078
12/04/2024 1,092.00p 1,106.00p 1,063.20p 1,106.00p 208599
11/04/2024 1,108.00p 1,108.00p 1,060.00p 1,070.00p 343113
10/04/2024 1,088.00p 1,090.00p 1,068.00p 1,082.00p 187411
09/04/2024 1,050.00p 1,084.00p 1,050.00p 1,078.00p 233147
08/04/2024 1,080.00p 1,082.00p 1,066.00p 1,074.00p 97155
05/04/2024 1,054.00p 1,064.00p 1,042.00p 1,064.00p 372830
04/04/2024 1,054.00p 1,058.02p 1,037.04p 1,050.00p 292001
03/04/2024 1,080.00p 1,080.00p 1,028.00p 1,054.00p 285608
02/04/2024 1,080.00p 1,080.00p 1,030.00p 1,036.00p 102128
28/03/2024 1,052.00p 1,076.00p 1,036.00p 1,048.00p 119676
27/03/2024 1,080.00p 1,080.00p 1,042.00p 1,044.00p 100574
26/03/2024 1,032.00p 1,058.00p 1,020.00p 1,058.00p 151275
25/03/2024 1,032.00p 1,036.00p 1,012.00p 1,028.00p 42712
22/03/2024 1,024.00p 1,034.00p 1,006.00p 1,034.00p 71956
21/03/2024 1,032.00p 1,032.01p 1,006.00p 1,018.00p 546151
20/03/2024 1,006.00p 1,030.00p 1,006.00p 1,020.00p 131658
19/03/2024 1,006.00p 1,030.00p 994.00p 1,030.00p 149717
18/03/2024 1,004.00p 1,010.74p 997.00p 1,006.00p 150787
15/03/2024 1,006.00p 1,012.00p 999.00p 1,000.00p 351304
14/03/2024 1,016.00p 1,020.00p 998.00p 1,000.00p 161834
13/03/2024 1,020.00p 1,020.00p 993.00p 1,012.00p 152896
12/03/2024 1,006.00p 1,024.00p 996.45p 1,016.00p 114950
11/03/2024 1,016.00p 1,016.00p 992.13p 1,002.00p 173774
08/03/2024 1,012.00p 1,019.00p 994.00p 1,000.00p 93443
07/03/2024 966.00p 1,006.00p 966.00p 1,006.00p 172424
06/03/2024 935.00p 968.00p 933.00p 968.00p 363241
05/03/2024 928.00p 945.00p 915.00p 939.00p 574920
04/03/2024 875.00p 882.00p 871.00p 875.00p 65596
01/03/2024 850.00p 875.00p 850.00p 875.00p 369937
29/02/2024 862.00p 881.00p 860.00p 865.00p 172680
28/02/2024 868.00p 869.00p 851.97p 863.00p 47059
27/02/2024 855.00p 872.50p 841.00p 869.00p 127949
26/02/2024 836.00p 852.00p 835.00p 841.00p 85931
23/02/2024 850.00p 860.00p 834.00p 840.00p 96993
22/02/2024 840.00p 841.00p 821.87p 841.00p 1217119
21/02/2024 853.00p 864.00p 827.00p 834.00p 69278
20/02/2024 830.00p 836.00p 825.00p 829.00p 73380
19/02/2024 832.00p 842.00p 829.00p 829.00p 38638
16/02/2024 834.00p 865.00p 826.00p 834.00p 53095
15/02/2024 875.00p 875.00p 825.00p 834.00p 83160
14/02/2024 848.00p 852.50p 837.00p 840.00p 68148
13/02/2024 850.00p 861.00p 840.00p 852.00p 31078
12/02/2024 851.00p 874.00p 849.00p 853.00p 21502
09/02/2024 866.00p 866.00p 832.00p 853.00p 83801
08/02/2024 869.00p 869.00p 847.00p 850.00p 26907
07/02/2024 847.00p 869.00p 847.00p 852.00p 37770
06/02/2024 855.00p 864.00p 843.00p 859.00p 39536
05/02/2024 855.00p 875.00p 850.00p 862.00p 43685
02/02/2024 880.00p 881.00p 863.00p 875.00p 52039
01/02/2024 862.00p 889.00p 857.00p 857.00p 39116
31/01/2024 876.00p 882.00p 867.00p 874.00p 55404
30/01/2024 880.00p 884.70p 869.76p 880.00p 33766
29/01/2024 875.00p 882.00p 872.00p 879.00p 36009
26/01/2024 887.00p 888.00p 855.00p 880.00p 32784
25/01/2024 880.00p 887.00p 871.44p 887.00p 68426
24/01/2024 865.00p 877.00p 851.04p 871.00p 32816
23/01/2024 873.00p 874.00p 865.00p 865.00p 39193
22/01/2024 878.00p 878.00p 870.00p 872.00p 108758
19/01/2024 869.00p 880.07p 860.00p 870.00p 466342
18/01/2024 832.00p 870.00p 832.00p 863.00p 209746
17/01/2024 872.00p 894.00p 837.00p 850.00p 311582
16/01/2024 834.00p 849.00p 830.00p 830.00p 53686
15/01/2024 846.00p 852.00p 839.00p 839.00p 66678
12/01/2024 868.00p 868.00p 850.00p 852.00p 42111
11/01/2024 890.00p 890.00p 851.00p 852.00p 99396
10/01/2024 868.00p 876.27p 859.00p 871.00p 18022
09/01/2024 867.00p 873.00p 860.00p 869.00p 446870
08/01/2024 841.00p 871.00p 841.00p 867.00p 38629
05/01/2024 851.00p 855.00p 847.00p 850.00p 44556
04/01/2024 830.00p 852.00p 830.00p 852.00p 26743
03/01/2024 851.00p 854.00p 835.19p 848.00p 50754
02/01/2024 860.00p 891.40p 843.00p 854.00p 64597
29/12/2023 887.00p 891.86p 876.60p 880.00p 16721
28/12/2023 871.00p 878.00p 863.00p 878.00p 36045
27/12/2023 875.00p 875.84p 864.00p 874.00p 31746
22/12/2023 852.00p 868.00p 846.00p 868.00p 56945
21/12/2023 839.00p 856.00p 839.00p 850.00p 63874
20/12/2023 833.00p 870.00p 832.00p 854.00p 82938
19/12/2023 800.00p 844.00p 800.00p 834.00p 45336
18/12/2023 800.00p 829.00p 800.00p 814.00p 106128
15/12/2023 850.00p 850.00p 820.00p 820.00p 204000
14/12/2023 805.00p 836.00p 800.00p 836.00p 185499
13/12/2023 791.00p 803.00p 791.00p 794.00p 91845
12/12/2023 800.00p 807.10p 793.00p 793.00p 71544
11/12/2023 800.00p 814.52p 796.90p 804.00p 375180
08/12/2023 817.00p 826.00p 811.00p 822.00p 50554
07/12/2023 850.00p 850.00p 807.00p 811.00p 42484
06/12/2023 800.00p 840.00p 800.00p 820.00p 35222
05/12/2023 831.00p 835.00p 808.00p 820.00p 69890
04/12/2023 821.00p 845.00p 804.00p 813.00p 36174
01/12/2023 818.00p 839.00p 808.00p 819.00p 60428
30/11/2023 848.00p 859.00p 812.00p 815.00p 128497
29/11/2023 825.00p 852.00p 821.87p 848.00p 100924
28/11/2023 814.00p 825.00p 809.00p 823.00p 77326
27/11/2023 823.00p 828.00p 807.00p 818.00p 52726
24/11/2023 812.00p 824.00p 804.00p 821.00p 21678
23/11/2023 829.00p 838.18p 824.00p 824.00p 68548
22/11/2023 831.00p 840.88p 820.00p 827.00p 78942
21/11/2023 839.00p 839.00p 818.00p 818.00p 51846
20/11/2023 850.00p 850.00p 827.00p 834.00p 21414
17/11/2023 850.00p 850.00p 825.04p 840.00p 33796
16/11/2023 843.00p 843.00p 821.00p 827.00p 23084
15/11/2023 839.00p 843.00p 814.00p 838.00p 109794
14/11/2023 817.00p 819.00p 804.00p 819.00p 174168
13/11/2023 800.00p 812.00p 787.60p 810.00p 105444
10/11/2023 797.00p 804.00p 782.00p 804.00p 67228
09/11/2023 797.00p 807.00p 794.00p 805.00p 99348
08/11/2023 780.00p 847.00p 780.00p 798.00p 88581
07/11/2023 781.00p 811.00p 781.00p 790.00p 77681
06/11/2023 836.00p 836.00p 790.00p 806.00p 77545
03/11/2023 790.00p 816.00p 787.00p 799.00p 131560
02/11/2023 777.00p 784.00p 763.00p 784.00p 191779
01/11/2023 762.00p 777.00p 754.00p 773.00p 230366
31/10/2023 745.00p 776.00p 742.29p 775.00p 192937
30/10/2023 728.00p 769.00p 721.01p 769.00p 194579
27/10/2023 756.00p 756.00p 730.00p 741.00p 83657
26/10/2023 757.00p 758.00p 712.00p 742.00p 72068
25/10/2023 768.00p 768.00p 737.00p 751.00p 81838
24/10/2023 783.00p 790.00p 760.00p 761.00p 228354
23/10/2023 746.00p 785.00p 727.00p 784.00p 304465
20/10/2023 692.00p 709.00p 672.00p 673.00p 51480
19/10/2023 689.00p 704.00p 678.00p 679.00p 50090
18/10/2023 709.00p 709.00p 680.00p 687.00p 32955
17/10/2023 694.00p 699.00p 673.00p 687.00p 50295
16/10/2023 675.00p 687.00p 675.00p 681.00p 42712
13/10/2023 712.00p 717.07p 676.00p 682.00p 83164
12/10/2023 703.00p 711.00p 695.50p 699.00p 59792
11/10/2023 690.00p 712.00p 690.00p 701.00p 57048
10/10/2023 710.00p 721.00p 705.88p 711.00p 71517
09/10/2023 706.00p 708.40p 697.00p 697.00p 35531
06/10/2023 702.00p 716.00p 679.28p 714.00p 64580
05/10/2023 713.00p 721.60p 698.33p 702.00p 83209
04/10/2023 720.00p 724.00p 699.10p 704.00p 199085
03/10/2023 770.00p 770.00p 720.50p 722.00p 150702
02/10/2023 764.00p 769.00p 743.34p 750.00p 50666
29/09/2023 755.00p 766.20p 746.00p 751.00p 103670
28/09/2023 750.00p 756.00p 743.00p 756.00p 67263
27/09/2023 750.00p 774.54p 750.00p 754.00p 58670
26/09/2023 765.00p 781.00p 762.20p 775.00p 34003
25/09/2023 770.00p 817.00p 770.00p 781.00p 39860
22/09/2023 779.00p 788.00p 777.00p 783.00p 53359
21/09/2023 778.00p 804.00p 771.01p 785.00p 76388
20/09/2023 753.00p 785.00p 753.00p 780.00p 70013
19/09/2023 756.00p 760.00p 747.56p 750.00p 40671
18/09/2023 760.00p 764.04p 740.00p 745.00p 38256
15/09/2023 770.00p 781.00p 733.30p 765.00p 245476
14/09/2023 762.00p 767.00p 748.00p 767.00p 158050
13/09/2023 766.00p 800.00p 762.00p 764.00p 32361
12/09/2023 770.00p 780.00p 762.00p 769.00p 56376
11/09/2023 768.00p 795.00p 768.00p 773.00p 69004
08/09/2023 760.00p 777.00p 760.00p 770.00p 61412
07/09/2023 781.00p 789.84p 769.00p 777.00p 49699
06/09/2023 770.00p 787.91p 767.88p 782.00p 67524
05/09/2023 773.00p 792.19p 773.00p 775.00p 49337
04/09/2023 760.00p 782.00p 760.00p 778.00p 50415
01/09/2023 761.00p 772.00p 761.00p 765.00p 47449
31/08/2023 754.00p 769.00p 751.00p 769.00p 80212
30/08/2023 757.00p 759.00p 750.00p 757.00p 66581
29/08/2023 757.00p 766.60p 732.25p 758.00p 54344
25/08/2023 724.00p 758.00p 724.00p 753.00p 67299
24/08/2023 770.00p 770.00p 745.00p 760.00p 41817
23/08/2023 760.00p 763.40p 745.00p 751.00p 119086
22/08/2023 820.00p 820.00p 761.00p 761.00p 33435
21/08/2023 804.00p 807.60p 783.00p 783.00p 61543
18/08/2023 829.00p 832.00p 805.00p 806.00p 53261
17/08/2023 850.00p 850.00p 812.00p 824.00p 50621
16/08/2023 827.00p 848.00p 826.00p 830.00p 217699
15/08/2023 822.00p 834.00p 813.00p 830.00p 170643
14/08/2023 808.00p 814.00p 803.40p 814.00p 39202
11/08/2023 809.00p 814.00p 805.00p 808.00p 23150
10/08/2023 790.00p 823.00p 790.00p 816.00p 37637

*Close Price adjusted for both dividends and splits