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
26/03/2025 221.00p 223.00p 223.00p 223.00p 0
25/03/2025 221.00p 223.00p 223.00p 223.00p 0
24/03/2025 221.00p 223.00p 223.00p 223.00p 0
21/03/2025 221.00p 223.00p 223.00p 223.00p 0
20/03/2025 221.00p 223.00p 223.00p 223.00p 0
19/03/2025 221.00p 223.00p 223.00p 223.00p 0
18/03/2025 221.00p 223.00p 223.00p 223.00p 0
17/03/2025 221.00p 225.00p 218.00p 223.00p 35117
14/03/2025 221.00p 224.00p 217.80p 221.00p 14828
13/03/2025 219.00p 221.00p 215.00p 220.00p 57149
12/03/2025 223.00p 227.23p 223.00p 224.00p 193422
11/03/2025 230.00p 228.25p 224.00p 227.00p 95191
10/03/2025 230.00p 232.28p 228.00p 230.00p 164550
07/03/2025 233.00p 233.31p 233.00p 233.00p 3210
06/03/2025 233.00p 238.00p 233.00p 235.00p 40361
05/03/2025 236.00p 240.91p 236.00p 236.50p 145066
04/03/2025 242.00p 242.43p 236.00p 236.00p 75291
03/03/2025 247.00p 248.84p 246.00p 246.00p 7936
28/02/2025 252.00p 252.00p 247.00p 247.00p 123464
27/02/2025 253.00p 255.36p 251.00p 252.50p 189216
26/02/2025 254.00p 255.00p 252.00p 252.00p 140178
25/02/2025 255.00p 255.65p 252.00p 252.00p 10435
24/02/2025 262.00p 266.00p 256.65p 258.00p 29167
21/02/2025 262.00p 264.94p 261.00p 261.00p 77568
20/02/2025 264.00p 265.26p 261.00p 262.00p 177283
19/02/2025 264.00p 266.00p 263.00p 264.00p 160364
18/02/2025 260.00p 265.00p 260.00p 264.00p 118552
17/02/2025 264.00p 265.00p 260.00p 264.00p 52139
14/02/2025 263.00p 263.00p 260.48p 262.00p 92111
13/02/2025 260.00p 263.00p 260.00p 263.00p 72510
12/02/2025 263.00p 263.00p 258.00p 259.50p 55167
11/02/2025 264.00p 264.00p 261.05p 263.00p 47220
10/02/2025 255.00p 263.00p 255.00p 262.00p 201373
07/02/2025 259.00p 259.00p 257.00p 257.50p 34412
06/02/2025 258.00p 260.00p 256.38p 258.00p 98129
05/02/2025 257.00p 257.10p 255.00p 257.00p 25395
04/02/2025 257.00p 257.00p 255.70p 257.00p 109620
03/02/2025 252.00p 256.00p 247.00p 254.00p 162207
31/01/2025 255.00p 255.37p 253.70p 255.00p 47434
30/01/2025 251.00p 254.00p 251.00p 253.00p 100973
29/01/2025 252.00p 253.25p 250.00p 251.50p 18929
28/01/2025 245.00p 251.00p 244.00p 250.50p 235410
27/01/2025 249.00p 251.00p 241.33p 246.00p 477033
24/01/2025 251.00p 251.00p 248.00p 250.50p 86545
23/01/2025 247.00p 251.58p 246.70p 251.00p 98320
22/01/2025 245.00p 251.00p 243.47p 249.00p 97895
21/01/2025 242.00p 245.00p 242.00p 245.00p 317016
20/01/2025 244.00p 245.37p 243.68p 244.00p 133799
17/01/2025 246.00p 246.00p 243.00p 244.50p 89027
16/01/2025 245.00p 246.00p 243.04p 245.00p 226023
15/01/2025 243.00p 247.34p 241.11p 246.50p 306581
14/01/2025 245.00p 246.00p 241.60p 245.00p 346954
13/01/2025 244.00p 250.66p 242.80p 243.50p 196662
10/01/2025 249.00p 250.00p 244.25p 247.00p 302541
09/01/2025 248.00p 249.00p 244.73p 248.00p 3791405
08/01/2025 250.00p 254.00p 246.00p 247.00p 447095
07/01/2025 254.00p 254.00p 249.00p 251.00p 115126
06/01/2025 252.00p 256.00p 249.00p 255.00p 952834
03/01/2025 245.00p 252.00p 245.00p 252.00p 229957
02/01/2025 246.00p 250.00p 246.00p 250.00p 54601
31/12/2024 246.00p 246.55p 242.00p 246.00p 50132
30/12/2024 248.00p 248.25p 244.21p 246.50p 81391
27/12/2024 251.00p 251.00p 247.00p 250.00p 59982
24/12/2024 248.00p 249.69p 244.00p 248.00p 69301
23/12/2024 246.00p 249.48p 242.00p 247.00p 341636
20/12/2024 241.00p 245.00p 240.68p 245.00p 164435
19/12/2024 244.00p 246.00p 243.00p 246.00p 193620
18/12/2024 253.00p 254.00p 247.00p 252.00p 785947
17/12/2024 255.00p 255.00p 251.50p 253.50p 153824
16/12/2024 248.00p 254.00p 248.00p 254.00p 383450
13/12/2024 250.00p 254.00p 248.46p 254.00p 57921
12/12/2024 253.00p 254.32p 250.33p 252.00p 976544
11/12/2024 252.00p 257.00p 251.00p 253.00p 78823
10/12/2024 255.00p 258.22p 253.90p 254.00p 229716
09/12/2024 252.00p 258.00p 252.00p 258.00p 276561
06/12/2024 252.00p 258.00p 252.00p 255.50p 111424
05/12/2024 256.00p 258.00p 251.00p 258.00p 39600
04/12/2024 252.00p 256.66p 249.47p 255.00p 175457
03/12/2024 252.00p 255.00p 249.20p 253.50p 176650
02/12/2024 251.00p 257.00p 248.00p 248.00p 17218
29/11/2024 251.00p 251.75p 248.00p 249.00p 552159
28/11/2024 252.00p 252.00p 247.00p 247.00p 47150
27/11/2024 253.00p 253.00p 249.00p 253.00p 341749
26/11/2024 249.00p 253.00p 249.00p 253.00p 160500
25/11/2024 248.00p 250.01p 244.25p 250.00p 72372
22/11/2024 242.00p 247.00p 239.31p 246.00p 63008
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

*Close Price adjusted for both dividends and splits