Keystone Law Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 709.34 | 717.00 | 709.34 | 714.00 | 714.00 | 30,429 |
| 2026-10-22 | 707.00 | 710.00 | 706.00 | 707.00 | 707.00 | 63,853 |
| 2026-10-21 | 704.00 | 710.00 | 700.00 | 704.00 | 704.00 | 35,098 |
| 2026-10-20 | 704.00 | 708.00 | 701.26 | 704.00 | 704.00 | 53,087 |
| 2026-10-19 | 696.00 | 707.00 | 696.00 | 704.00 | 704.00 | 44,037 |
| 2026-10-16 | 696.00 | 700.00 | 692.00 | 696.00 | 696.00 | 35,088 |
| 2026-10-15 | 696.00 | 698.00 | 692.00 | 694.00 | 694.00 | 81,290 |
| 2026-10-14 | 694.00 | 699.00 | 692.00 | 696.00 | 696.00 | 20,356 |
| 2026-10-13 | 690.00 | 696.00 | 686.00 | 694.00 | 694.00 | 28,545 |
| 2026-10-12 | 689.00 | 696.00 | 686.00 | 691.00 | 691.00 | 123,882 |
| 2026-10-09 | 689.00 | 694.00 | 684.00 | 690.00 | 690.00 | 67,541 |
| 2026-10-08 | 689.00 | 693.00 | 687.35 | 689.00 | 689.00 | 103,767 |
| 2026-10-07 | 689.00 | 692.90 | 685.15 | 689.00 | 689.00 | 80,588 |
| 2026-10-06 | 689.00 | 693.00 | 684.00 | 690.00 | 690.00 | 34,003 |
| 2026-10-05 | 689.00 | 694.00 | 684.00 | 690.00 | 690.00 | 138,918 |
| 2026-10-02 | 689.00 | 694.00 | 684.00 | 689.00 | 689.00 | 92,170 |
| 2026-10-01 | 687.00 | 690.00 | 684.00 | 689.00 | 689.00 | 16,597 |
| 2026-09-30 | 685.00 | 696.00 | 684.00 | 687.00 | 687.00 | 65,508 |
| 2026-09-29 | 685.00 | 690.00 | 679.50 | 685.00 | 685.00 | 73,577 |
| 2026-09-28 | 684.00 | 690.00 | 678.00 | 685.00 | 685.00 | 10,783 |
| 2026-09-25 | 685.00 | 690.00 | 678.00 | 690.00 | 690.00 | 55,895 |
| 2026-09-24 | 690.00 | 700.00 | 680.00 | 685.00 | 685.00 | 32,518 |
| 2026-09-23 | 701.00 | 710.00 | 694.00 | 706.00 | 681.40 | 19,715 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2460 GBP |
| 2026-06-04 | 0.1720 GBP |
| 2025-10-02 | 0.0750 GBP |
| 2025-06-12 | 0.2900 GBP |
| 2024-09-19 | 0.0620 GBP |
| 2024-06-13 | 0.1250 GBP |
| 2023-09-21 | 0.1830 GBP |
| 2023-06-15 | 0.1090 GBP |
| 2022-09-22 | 0.0520 GBP |
| 2022-06-16 | 0.2120 GBP |
| 2021-09-23 | 0.0450 GBP |
| 2021-06-10 | 0.1060 GBP |
| 2020-09-24 | 0.0660 GBP |
| 2019-10-03 | 0.1120 GBP |
| 2019-06-13 | 0.0650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.