Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,492.00 | 1,492.00 | 1,463.80 | 1,474.00 | 1,428.45 | 117,532 |
| 2025-11-10 | 1,404.00 | 1,496.00 | 1,404.00 | 1,480.00 | 1,434.27 | 234,823 |
| 2025-11-07 | 1,528.00 | 1,538.00 | 1,464.00 | 1,466.00 | 1,420.70 | 263,299 |
| 2025-11-06 | 1,550.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,473.03 | 130,493 |
| 2025-11-05 | 1,586.00 | 1,586.00 | 1,540.00 | 1,568.00 | 1,519.55 | 101,675 |
| 2025-11-04 | 1,576.00 | 1,588.00 | 1,548.00 | 1,556.00 | 1,507.92 | 94,335 |
| 2025-11-03 | 1,586.00 | 1,598.00 | 1,569.26 | 1,586.00 | 1,536.99 | 79,479 |
| 2025-10-31 | 1,578.00 | 1,596.00 | 1,566.00 | 1,588.00 | 1,538.93 | 92,049 |
| 2025-10-30 | 1,600.00 | 1,600.00 | 1,576.00 | 1,580.00 | 1,531.18 | 126,685 |
| 2025-10-29 | 1,590.00 | 1,624.00 | 1,590.00 | 1,600.00 | 1,550.56 | 53,785 |
| 2025-10-28 | 1,610.00 | 1,620.00 | 1,602.00 | 1,618.00 | 1,568.00 | 66,498 |
| 2025-10-27 | 1,580.00 | 1,626.00 | 1,568.00 | 1,618.00 | 1,568.00 | 116,260 |
| 2025-10-24 | 1,612.00 | 1,634.00 | 1,590.00 | 1,606.00 | 1,556.37 | 116,499 |
| 2025-10-23 | 1,562.00 | 1,612.00 | 1,550.00 | 1,604.00 | 1,554.44 | 208,225 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2870 GBP |
| 2026-05-28 | 0.5210 GBP |
| 2025-08-14 | 0.1830 GBP |
| 2025-05-22 | 0.3310 GBP |
| 2024-08-15 | 0.1660 GBP |
| 2024-05-30 | 0.3130 GBP |
| 2023-08-17 | 0.1390 GBP |
| 2023-06-01 | 0.2450 GBP |
| 2022-08-18 | 0.1320 GBP |
| 2022-06-01 | 0.2330 GBP |
| 2021-08-19 | 0.1260 GBP |
| 2021-06-03 | 0.2330 GBP |
| 2020-11-26 | 0.1260 GBP |
| 2020-07-30 | 0.2330 GBP |
| 2020-06-04 | 0.2740 GBP |
| 2019-08-22 | 0.1260 GBP |
| 2019-05-30 | 0.2390 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.