Keller Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,186.00 | 3,210.00 | 3,060.00 | 3,064.00 | 3,064.00 | 105,342 |
| 2026-10-21 | 3,202.00 | 3,250.00 | 3,176.00 | 3,192.00 | 3,192.00 | 117,134 |
| 2026-10-20 | 3,116.00 | 3,258.00 | 3,085.00 | 3,250.00 | 3,250.00 | 126,771 |
| 2026-10-19 | 3,048.00 | 3,144.00 | 3,042.00 | 3,140.00 | 3,140.00 | 92,582 |
| 2026-10-16 | 3,074.00 | 3,110.00 | 3,034.00 | 3,062.00 | 3,062.00 | 139,921 |
| 2026-10-15 | 3,030.00 | 3,098.00 | 2,972.00 | 3,040.00 | 3,040.00 | 270,944 |
| 2026-10-14 | 3,232.00 | 3,321.57 | 3,071.84 | 3,092.00 | 3,092.00 | 239,881 |
| 2026-10-13 | 3,370.00 | 3,370.00 | 3,254.00 | 3,264.00 | 3,264.00 | 96,705 |
| 2026-10-12 | 3,270.00 | 3,328.00 | 3,248.07 | 3,270.00 | 3,270.00 | 142,152 |
| 2026-10-09 | 3,194.00 | 3,272.00 | 3,132.00 | 3,264.00 | 3,264.00 | 185,863 |
| 2026-10-08 | 3,130.00 | 3,196.00 | 3,088.00 | 3,176.00 | 3,176.00 | 123,394 |
| 2026-10-07 | 3,254.00 | 3,286.00 | 3,184.00 | 3,194.00 | 3,194.00 | 174,918 |
| 2026-10-06 | 3,284.00 | 3,320.00 | 3,236.66 | 3,258.00 | 3,258.00 | 259,548 |
| 2026-10-05 | 3,342.00 | 3,342.00 | 3,246.00 | 3,280.00 | 3,280.00 | 105,325 |
| 2026-10-02 | 3,386.00 | 3,386.00 | 3,256.00 | 3,328.00 | 3,328.00 | 207,653 |
| 2026-10-01 | 3,236.00 | 3,378.00 | 3,206.00 | 3,344.00 | 3,344.00 | 293,126 |
| 2026-09-30 | 3,346.00 | 3,408.00 | 3,318.00 | 3,340.00 | 3,340.00 | 220,387 |
| 2026-09-29 | 3,320.00 | 3,462.00 | 3,320.00 | 3,352.00 | 3,352.00 | 342,702 |
| 2026-09-28 | 3,354.00 | 3,488.00 | 3,312.00 | 3,438.00 | 3,438.00 | 224,514 |
| 2026-09-25 | 3,304.00 | 3,330.00 | 3,200.77 | 3,306.00 | 3,306.00 | 201,466 |
| 2026-09-24 | 3,304.00 | 3,304.00 | 3,148.00 | 3,274.00 | 3,274.00 | 229,254 |
| 2026-09-23 | 3,250.00 | 3,300.00 | 3,240.00 | 3,284.00 | 3,284.00 | 134,127 |
| 2026-09-22 | 3,220.00 | 3,286.00 | 3,200.00 | 3,286.00 | 3,286.00 | 157,142 |
Page 1 of 1 · 23 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.