Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/10/2021 919.00p 935.00p 900.00p 932.00p 65459
22/10/2021 878.00p 916.00p 878.00p 897.00p 17011
21/10/2021 924.00p 935.00p 904.00p 912.00p 17607
20/10/2021 919.00p 937.29p 902.00p 922.00p 15120
19/10/2021 931.00p 935.00p 915.00p 922.00p 25811
18/10/2021 927.00p 997.00p 914.00p 930.00p 18998
15/10/2021 913.00p 924.00p 907.82p 916.00p 34609
14/10/2021 952.00p 952.00p 903.00p 923.00p 18524
13/10/2021 903.00p 946.00p 888.24p 902.00p 13123
12/10/2021 912.00p 912.00p 899.00p 902.00p 13849
11/10/2021 904.00p 915.00p 871.64p 910.00p 28028
08/10/2021 946.00p 986.00p 889.88p 903.00p 66665
07/10/2021 902.00p 915.88p 901.00p 908.00p 13288
06/10/2021 931.00p 931.00p 902.00p 905.00p 26290
05/10/2021 930.00p 938.00p 922.00p 930.00p 91643
04/10/2021 943.00p 962.00p 925.00p 925.00p 60304
01/10/2021 956.00p 963.00p 936.00p 963.00p 23954
30/09/2021 965.00p 966.00p 945.00p 952.00p 43946
29/09/2021 959.00p 969.00p 951.00p 960.00p 35727
28/09/2021 964.00p 979.15p 950.00p 958.00p 53381
27/09/2021 1,008.00p 1,012.00p 961.65p 970.00p 32619
24/09/2021 1,018.00p 1,020.00p 990.00p 994.00p 18631
23/09/2021 1,000.00p 1,028.00p 983.00p 1,020.00p 23496
22/09/2021 994.00p 1,006.00p 980.00p 1,006.00p 59942
21/09/2021 1,003.50p 1,018.00p 972.00p 983.00p 50335
20/09/2021 1,020.00p 1,020.00p 979.00p 990.00p 65985
17/09/2021 974.00p 1,028.00p 974.00p 1,028.00p 50786
16/09/2021 1,004.00p 1,006.00p 991.00p 997.00p 46688
15/09/2021 998.00p 1,004.00p 976.50p 995.00p 43314
14/09/2021 1,008.00p 1,008.00p 986.32p 1,000.00p 34286
13/09/2021 987.00p 999.00p 978.00p 998.00p 31641
10/09/2021 992.00p 994.00p 971.00p 980.00p 26054
09/09/2021 988.00p 999.00p 962.00p 983.00p 25064
08/09/2021 1,008.00p 1,030.00p 965.00p 981.00p 44868
07/09/2021 1,000.00p 1,002.00p 966.85p 981.00p 16261
06/09/2021 1,018.00p 1,018.00p 955.00p 996.00p 34264
03/09/2021 1,010.00p 1,016.00p 972.00p 1,002.00p 38194
02/09/2021 1,002.00p 1,043.60p 981.00p 997.00p 46450
01/09/2021 1,040.00p 1,040.00p 996.00p 1,028.00p 71368
31/08/2021 973.00p 1,006.00p 973.00p 998.00p 62794
30/08/2021 1,012.00p 1,012.00p 974.00p 974.00p 34581
27/08/2021 1,012.00p 1,012.00p 974.00p 974.00p 34581
26/08/2021 975.00p 994.00p 973.00p 991.00p 30713
25/08/2021 973.00p 993.00p 959.32p 976.00p 14264
24/08/2021 970.00p 974.00p 942.00p 966.00p 34834
23/08/2021 990.00p 990.00p 947.00p 960.00p 24967
20/08/2021 985.00p 996.00p 960.00p 964.00p 48958
19/08/2021 978.00p 1,008.00p 974.00p 980.00p 39127
18/08/2021 1,028.00p 1,042.00p 974.00p 1,010.00p 50128
17/08/2021 975.00p 996.00p 968.00p 988.00p 37257
16/08/2021 961.00p 985.00p 956.00p 977.00p 18834
13/08/2021 1,008.00p 1,008.00p 960.00p 980.00p 31037
12/08/2021 969.00p 1,006.00p 966.00p 995.00p 53894
11/08/2021 967.00p 1,000.00p 949.00p 971.00p 37467
10/08/2021 951.00p 969.92p 941.00p 959.00p 24039
09/08/2021 946.00p 959.97p 941.00p 955.00p 36498
06/08/2021 955.00p 974.95p 902.67p 954.00p 76515
05/08/2021 970.00p 978.00p 954.00p 965.00p 94366
04/08/2021 911.00p 985.00p 905.95p 981.00p 133448
03/08/2021 912.00p 981.00p 906.28p 933.00p 196706
02/08/2021 882.00p 899.00p 864.00p 871.00p 49430
30/07/2021 869.00p 881.40p 863.88p 881.00p 59093
29/07/2021 872.00p 882.00p 864.00p 880.00p 43258
28/07/2021 864.00p 898.00p 863.00p 870.00p 36800
27/07/2021 855.00p 876.00p 844.00p 865.00p 53842
26/07/2021 860.00p 868.00p 795.00p 850.00p 19554
23/07/2021 845.00p 859.00p 827.00p 854.00p 48004
22/07/2021 831.00p 839.00p 818.00p 830.00p 30385
21/07/2021 758.00p 822.00p 758.00p 810.00p 44324
20/07/2021 796.00p 848.00p 782.00p 782.00p 25634
19/07/2021 792.00p 811.36p 777.24p 794.00p 37084
16/07/2021 840.00p 841.00p 816.50p 819.00p 30797
15/07/2021 837.00p 849.00p 818.00p 823.00p 292205
14/07/2021 866.00p 871.00p 824.00p 844.00p 41484
13/07/2021 836.00p 849.00p 830.03p 841.00p 46134
12/07/2021 824.00p 840.00p 824.00p 832.00p 17795
09/07/2021 828.00p 837.00p 801.00p 833.00p 34195
08/07/2021 831.00p 837.00p 818.00p 827.00p 26522
07/07/2021 824.00p 842.00p 824.00p 838.00p 20557
06/07/2021 815.00p 832.00p 815.00p 827.00p 41796
05/07/2021 814.00p 850.00p 807.00p 827.00p 51478
02/07/2021 825.00p 825.00p 803.00p 817.00p 38224
01/07/2021 800.00p 812.00p 780.73p 799.00p 72709
30/06/2021 812.00p 829.00p 792.00p 802.00p 28893
29/06/2021 793.00p 817.00p 781.92p 809.00p 73298
28/06/2021 812.00p 835.00p 792.00p 800.00p 66789
25/06/2021 813.00p 830.00p 789.00p 817.00p 34250
24/06/2021 809.00p 815.00p 771.00p 810.00p 47094
23/06/2021 815.00p 815.00p 780.00p 800.00p 84507
22/06/2021 806.00p 806.00p 781.00p 787.00p 22134
21/06/2021 789.00p 825.00p 776.00p 790.00p 91200
18/06/2021 814.00p 820.00p 794.00p 800.00p 121639
17/06/2021 822.00p 829.45p 812.00p 815.00p 44180
16/06/2021 834.00p 837.00p 804.00p 822.00p 106999
15/06/2021 806.00p 819.00p 800.00p 809.00p 60311
14/06/2021 793.00p 807.00p 789.62p 805.00p 75103
11/06/2021 786.00p 799.00p 781.00p 788.00p 94205
10/06/2021 790.00p 791.74p 766.00p 784.00p 233663
09/06/2021 798.00p 817.00p 780.88p 784.00p 81851
08/06/2021 809.00p 814.00p 793.41p 805.00p 35406
07/06/2021 815.00p 825.00p 804.20p 809.00p 43481
04/06/2021 825.00p 825.00p 807.00p 807.00p 44991
03/06/2021 834.00p 834.00p 797.96p 815.00p 88554
02/06/2021 866.00p 866.00p 830.00p 839.00p 266556
01/06/2021 866.00p 866.00p 831.40p 839.00p 268015
31/05/2021 836.00p 845.00p 829.00p 836.00p 53093
28/05/2021 836.00p 845.00p 829.00p 836.00p 53093
27/05/2021 825.00p 846.00p 808.00p 846.00p 597744
26/05/2021 820.00p 820.00p 804.00p 812.00p 16173
25/05/2021 832.00p 832.00p 799.00p 806.00p 324263
24/05/2021 816.00p 817.00p 806.00p 806.00p 128343
21/05/2021 814.00p 829.00p 808.00p 813.00p 21109
20/05/2021 828.00p 846.20p 810.00p 818.00p 71009
19/05/2021 824.00p 845.61p 816.00p 826.00p 42208
18/05/2021 850.00p 870.00p 842.00p 842.00p 182530
17/05/2021 830.00p 840.00p 830.00p 839.00p 302613
14/05/2021 851.00p 851.00p 819.00p 830.00p 26883
13/05/2021 820.00p 820.00p 791.00p 818.00p 52585
12/05/2021 819.00p 837.04p 809.00p 816.00p 78334
11/05/2021 838.00p 842.28p 811.00p 816.00p 63096
10/05/2021 800.00p 845.00p 800.00p 836.00p 266938
07/05/2021 844.00p 844.00p 828.00p 832.00p 111391
06/05/2021 835.00p 848.00p 805.50p 838.00p 98262
05/05/2021 810.00p 832.38p 810.00p 829.00p 73965
04/05/2021 815.00p 840.00p 815.00p 828.00p 74225
03/05/2021 829.00p 841.65p 816.00p 827.00p 62731
30/04/2021 829.00p 841.65p 816.00p 827.00p 62731
29/04/2021 836.00p 839.71p 821.00p 826.00p 74050
28/04/2021 850.00p 850.00p 839.00p 840.00p 159064
27/04/2021 837.00p 848.00p 835.00p 840.00p 191194
26/04/2021 833.00p 845.00p 827.00p 840.00p 148536
23/04/2021 836.00p 842.00p 831.00p 840.00p 93841
22/04/2021 850.00p 850.00p 831.00p 843.00p 48538
21/04/2021 840.00p 840.00p 831.00p 840.00p 88977
20/04/2021 843.00p 846.00p 822.00p 838.00p 122117
19/04/2021 838.00p 849.00p 802.00p 839.00p 71389
16/04/2021 848.00p 848.00p 832.00p 841.00p 179836
15/04/2021 850.00p 850.00p 827.00p 850.00p 125667
14/04/2021 848.00p 848.00p 830.00p 837.00p 234620
13/04/2021 836.00p 849.00p 834.00p 844.00p 30189
12/04/2021 843.00p 858.00p 821.00p 835.00p 23003
09/04/2021 838.00p 842.00p 827.00p 842.00p 34113
08/04/2021 830.00p 841.18p 824.00p 840.00p 107964
07/04/2021 801.00p 861.00p 801.00p 839.00p 54593
06/04/2021 831.00p 868.03p 814.24p 837.00p 89317
02/04/2021 850.00p 850.00p 760.80p 812.00p 73136
01/04/2021 850.00p 850.00p 760.80p 812.00p 73136
31/03/2021 782.00p 821.00p 782.00p 804.00p 38192
30/03/2021 840.00p 840.00p 795.00p 801.00p 42043
29/03/2021 810.00p 839.00p 810.00p 816.00p 33605
26/03/2021 828.00p 840.00p 805.00p 836.00p 78953
25/03/2021 800.00p 815.00p 779.00p 811.00p 68047
24/03/2021 808.00p 844.00p 756.00p 780.00p 77233
23/03/2021 765.00p 799.00p 765.00p 786.00p 56561
22/03/2021 772.00p 831.00p 772.00p 795.00p 46415
19/03/2021 827.00p 859.00p 773.55p 784.00p 251671
18/03/2021 809.00p 871.15p 804.93p 836.00p 86368
17/03/2021 874.00p 875.00p 829.00p 850.00p 60566
16/03/2021 845.00p 859.54p 830.00p 855.00p 44226
15/03/2021 812.00p 861.00p 809.00p 856.00p 120968
12/03/2021 875.00p 875.00p 806.65p 837.00p 137932
11/03/2021 790.00p 848.00p 790.00p 848.00p 78288
10/03/2021 790.00p 831.00p 783.70p 814.00p 80165
09/03/2021 850.00p 850.00p 778.00p 820.00p 114680
08/03/2021 854.00p 854.00p 802.25p 846.00p 42352
05/03/2021 800.00p 831.37p 793.00p 820.00p 47357
04/03/2021 804.00p 824.00p 792.76p 802.00p 33633
03/03/2021 772.00p 809.00p 764.81p 795.00p 52142
02/03/2021 780.00p 782.00p 759.00p 759.00p 27953
01/03/2021 791.00p 795.00p 761.80p 775.00p 62376
26/02/2021 787.00p 794.00p 746.00p 785.00p 32978
25/02/2021 774.00p 795.00p 774.00p 785.00p 18078
24/02/2021 758.00p 784.92p 748.00p 780.00p 46545
23/02/2021 747.00p 769.00p 747.00p 758.00p 28218
22/02/2021 758.00p 763.00p 745.00p 763.00p 24009
19/02/2021 753.00p 777.00p 749.00p 755.00p 16955
18/02/2021 786.00p 793.64p 751.00p 753.00p 19703
17/02/2021 757.00p 781.40p 752.03p 775.00p 65733
16/02/2021 754.00p 766.00p 746.00p 763.00p 75418
15/02/2021 780.00p 783.77p 745.00p 753.00p 23268
12/02/2021 758.00p 790.00p 750.00p 751.00p 23019
11/02/2021 746.00p 771.00p 746.00p 763.00p 67675
10/02/2021 791.00p 807.00p 747.00p 747.00p 15011
09/02/2021 750.00p 777.00p 740.00p 760.00p 21910
08/02/2021 755.00p 759.00p 739.00p 749.00p 19747
05/02/2021 765.00p 767.12p 734.00p 750.00p 26110
04/02/2021 787.00p 795.00p 766.00p 766.00p 23910
03/02/2021 775.00p 811.00p 774.00p 790.00p 18990
02/02/2021 791.00p 791.00p 749.38p 781.00p 44471
01/02/2021 713.00p 780.00p 713.00p 765.00p 39864
29/01/2021 790.00p 790.00p 742.00p 758.00p 25307
28/01/2021 750.00p 775.00p 720.00p 755.00p 64449
27/01/2021 758.00p 766.00p 725.17p 766.00p 38691
26/01/2021 767.00p 787.00p 715.00p 765.00p 30193
25/01/2021 787.00p 813.00p 735.00p 761.00p 60982
22/01/2021 790.00p 790.00p 746.00p 779.00p 33818
21/01/2021 755.00p 789.00p 749.00p 786.00p 124326
20/01/2021 786.00p 801.00p 768.00p 769.00p 22586
19/01/2021 799.00p 814.00p 765.00p 792.00p 25577
18/01/2021 800.00p 825.00p 770.00p 783.00p 25871

*Close Price adjusted for both dividends and splits