Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/10/2022 630.00p 654.00p 623.00p 650.00p 46570
30/09/2022 638.00p 638.00p 602.30p 630.00p 63188
29/09/2022 647.00p 647.00p 622.00p 629.00p 46410
28/09/2022 639.00p 659.00p 623.00p 647.00p 37221
27/09/2022 637.00p 669.00p 637.00p 655.00p 43377
26/09/2022 655.00p 664.00p 614.76p 645.00p 29662
23/09/2022 660.00p 660.72p 636.48p 653.00p 161949
22/09/2022 664.00p 682.38p 651.00p 658.00p 31690
21/09/2022 682.00p 692.06p 669.00p 678.00p 13657
20/09/2022 688.00p 698.00p 661.00p 676.00p 27867
16/09/2022 682.00p 711.00p 682.00p 707.00p 69824
15/09/2022 692.00p 697.26p 674.56p 693.00p 15260
14/09/2022 712.00p 728.00p 682.00p 686.00p 64210
13/09/2022 738.00p 758.75p 688.00p 692.00p 48228
12/09/2022 693.00p 778.00p 658.44p 750.00p 48128
09/09/2022 672.00p 709.00p 652.60p 702.00p 32863
08/09/2022 667.00p 673.52p 651.00p 668.00p 37325
07/09/2022 660.00p 667.00p 651.00p 667.00p 56683
06/09/2022 663.00p 684.99p 629.85p 664.00p 70424
05/09/2022 686.00p 699.20p 675.85p 680.00p 20369
02/09/2022 687.00p 695.80p 680.00p 694.00p 28018
01/09/2022 689.00p 710.00p 680.00p 683.00p 41925
31/08/2022 700.00p 711.00p 690.58p 703.00p 240565
30/08/2022 722.00p 724.00p 704.00p 706.00p 37191
26/08/2022 702.00p 731.10p 702.00p 718.00p 81629
25/08/2022 739.00p 749.96p 701.00p 721.00p 17556
24/08/2022 735.00p 760.00p 724.77p 726.00p 41460
23/08/2022 741.00p 743.00p 732.00p 739.00p 30295
22/08/2022 744.00p 757.70p 719.00p 732.00p 45630
19/08/2022 741.00p 764.00p 741.00p 755.00p 315832
18/08/2022 750.00p 768.00p 735.75p 760.00p 33016
17/08/2022 738.00p 770.00p 738.00p 765.00p 37730
16/08/2022 728.00p 765.00p 728.00p 760.00p 49664
15/08/2022 760.00p 792.02p 751.75p 763.00p 19243
12/08/2022 773.00p 781.40p 759.87p 775.00p 26924
11/08/2022 763.00p 780.00p 736.04p 778.00p 15596
10/08/2022 760.00p 784.50p 748.00p 771.00p 25796
09/08/2022 752.00p 770.00p 749.49p 752.00p 21071
08/08/2022 754.00p 800.00p 739.00p 761.00p 37377
05/08/2022 750.00p 765.00p 745.00p 759.00p 26754
04/08/2022 754.00p 759.00p 734.00p 748.00p 26122
03/08/2022 744.00p 786.20p 720.08p 734.00p 47092
02/08/2022 776.00p 797.00p 733.00p 733.00p 50422
01/08/2022 779.00p 805.90p 753.18p 777.00p 49005
29/07/2022 770.00p 807.00p 770.00p 794.00p 40543
28/07/2022 780.00p 785.00p 762.60p 782.00p 23695
27/07/2022 779.00p 787.40p 770.00p 770.00p 23633
26/07/2022 765.00p 786.00p 757.00p 775.00p 15114
25/07/2022 742.00p 754.00p 738.00p 751.00p 95693
22/07/2022 738.00p 748.00p 734.00p 745.00p 23997
21/07/2022 746.00p 754.00p 726.75p 745.00p 17961
20/07/2022 741.00p 745.78p 731.00p 736.00p 9105
19/07/2022 730.00p 753.00p 730.00p 748.00p 14405
18/07/2022 747.00p 759.00p 739.00p 751.00p 34538
15/07/2022 760.00p 760.00p 730.00p 755.00p 40100
14/07/2022 726.00p 742.00p 724.72p 738.00p 31552
13/07/2022 750.00p 750.00p 715.00p 738.00p 22186
12/07/2022 729.00p 734.00p 724.00p 726.00p 15927
11/07/2022 729.00p 746.00p 725.00p 735.00p 8517
08/07/2022 731.00p 749.00p 725.00p 748.00p 16093
07/07/2022 728.00p 738.85p 723.00p 730.00p 16639
06/07/2022 730.00p 738.38p 718.00p 725.00p 25673
05/07/2022 731.00p 760.76p 717.00p 723.00p 154493
04/07/2022 723.00p 757.92p 717.32p 729.00p 23099
01/07/2022 760.00p 760.00p 711.00p 723.00p 18647
30/06/2022 750.00p 750.00p 715.00p 724.00p 33674
29/06/2022 715.00p 740.00p 713.00p 738.00p 12885
28/06/2022 735.00p 760.00p 727.00p 741.00p 51108
27/06/2022 734.00p 735.00p 714.00p 726.00p 216336
24/06/2022 690.00p 702.00p 689.92p 700.00p 26219
23/06/2022 716.00p 716.00p 693.86p 695.00p 37098
22/06/2022 719.00p 752.87p 706.00p 712.00p 77981
21/06/2022 708.00p 713.00p 701.00p 712.00p 13264
20/06/2022 724.00p 774.00p 704.00p 704.00p 13162
17/06/2022 720.00p 732.00p 720.00p 722.00p 169737
16/06/2022 721.00p 769.00p 714.00p 727.00p 25817
15/06/2022 754.00p 754.00p 728.00p 745.00p 38198
14/06/2022 748.00p 748.00p 727.45p 741.00p 58060
13/06/2022 742.00p 753.24p 723.00p 746.00p 28130
10/06/2022 754.00p 764.00p 754.00p 762.00p 49980
09/06/2022 749.00p 761.00p 747.00p 760.00p 51314
08/06/2022 760.00p 778.00p 753.36p 763.00p 29774
07/06/2022 803.00p 803.00p 752.00p 763.00p 39299
06/06/2022 774.00p 774.00p 743.45p 772.00p 24849
01/06/2022 790.00p 794.07p 736.00p 745.00p 46430
31/05/2022 761.00p 778.00p 759.00p 778.00p 151386
27/05/2022 738.00p 770.00p 731.80p 766.00p 111594
26/05/2022 747.00p 754.00p 716.00p 742.00p 120374
25/05/2022 768.00p 768.00p 737.00p 752.00p 20677
24/05/2022 747.00p 755.52p 742.00p 746.00p 70257
23/05/2022 756.00p 765.00p 745.41p 755.00p 141158
20/05/2022 759.00p 759.00p 740.00p 743.00p 34517
19/05/2022 769.00p 789.80p 736.00p 745.00p 67335
18/05/2022 771.00p 800.00p 759.00p 767.00p 91873
17/05/2022 781.00p 809.01p 760.28p 796.00p 113039
16/05/2022 782.00p 794.00p 768.00p 774.00p 27075
13/05/2022 777.00p 793.00p 764.36p 788.00p 37518
12/05/2022 774.00p 777.29p 761.00p 765.00p 82879
11/05/2022 780.00p 790.82p 769.00p 776.00p 53216
10/05/2022 802.00p 805.00p 786.00p 789.00p 34155
09/05/2022 837.00p 837.00p 799.00p 811.00p 18958
06/05/2022 833.00p 840.00p 817.00p 828.00p 65346
05/05/2022 809.00p 841.00p 809.00p 827.00p 45710
04/05/2022 818.00p 840.20p 811.25p 832.00p 57608
03/05/2022 852.00p 852.00p 834.00p 840.00p 55128
29/04/2022 875.00p 875.00p 834.00p 846.00p 41247
28/04/2022 827.00p 843.00p 827.00p 834.00p 14984
27/04/2022 820.00p 838.00p 820.00p 831.00p 37075
26/04/2022 816.00p 841.00p 816.00p 830.00p 48276
25/04/2022 828.00p 840.00p 789.00p 839.00p 15091
22/04/2022 808.00p 852.00p 808.00p 842.00p 26508
21/04/2022 845.00p 853.00p 825.86p 848.00p 31008
20/04/2022 831.00p 862.77p 831.00p 847.00p 16807
19/04/2022 816.00p 844.00p 814.57p 837.00p 21997
14/04/2022 838.00p 838.00p 828.00p 830.00p 21041
13/04/2022 840.00p 845.35p 832.00p 839.00p 21602
12/04/2022 824.00p 844.00p 818.00p 832.00p 87226
11/04/2022 834.00p 835.02p 822.00p 834.00p 181058
08/04/2022 817.00p 829.00p 813.38p 824.00p 57604
07/04/2022 817.00p 826.75p 811.88p 812.00p 18667
06/04/2022 818.00p 829.00p 806.30p 820.00p 26740
05/04/2022 823.00p 827.00p 814.00p 817.00p 32788
04/04/2022 814.00p 843.00p 814.00p 829.00p 76451
01/04/2022 824.00p 842.00p 813.00p 833.00p 44827
31/03/2022 832.00p 841.00p 803.56p 834.00p 128008
30/03/2022 840.00p 857.00p 821.00p 825.00p 291950
29/03/2022 854.00p 860.00p 851.54p 854.00p 26365
28/03/2022 850.00p 856.00p 822.05p 848.00p 46937
25/03/2022 829.00p 850.12p 827.00p 849.00p 59479
24/03/2022 832.00p 848.00p 826.00p 832.00p 40038
23/03/2022 833.00p 836.00p 824.00p 834.00p 41345
22/03/2022 772.00p 831.00p 752.00p 828.00p 42254
21/03/2022 806.00p 824.00p 803.00p 820.00p 27757
18/03/2022 814.00p 818.00p 773.00p 810.00p 62435
17/03/2022 813.00p 813.00p 796.00p 810.00p 51236
16/03/2022 833.00p 833.00p 794.00p 801.00p 74878
15/03/2022 811.00p 823.00p 790.00p 800.00p 97254
14/03/2022 789.00p 819.00p 784.00p 808.00p 105768
11/03/2022 836.00p 836.00p 774.00p 786.00p 86415
10/03/2022 785.00p 785.00p 766.00p 780.00p 78405
09/03/2022 756.00p 784.00p 724.00p 778.00p 130733
08/03/2022 670.00p 740.00p 670.00p 723.00p 125911
07/03/2022 720.00p 723.00p 681.00p 706.00p 80799
04/03/2022 790.00p 790.00p 717.00p 719.00p 86853
03/03/2022 777.00p 782.00p 754.00p 758.00p 30112
02/03/2022 779.00p 784.00p 769.00p 771.00p 43830
01/03/2022 832.00p 832.00p 776.00p 776.00p 36546
28/02/2022 796.00p 804.00p 781.00p 786.00p 110549
25/02/2022 822.00p 822.00p 787.00p 796.00p 33519
24/02/2022 811.00p 812.43p 786.00p 798.00p 65717
23/02/2022 823.00p 823.00p 805.00p 817.00p 69794
22/02/2022 851.00p 851.00p 811.73p 820.00p 39684
21/02/2022 825.00p 835.00p 810.68p 824.00p 59152
18/02/2022 829.00p 834.00p 823.00p 830.00p 18827
17/02/2022 836.00p 860.12p 825.00p 826.00p 22351
16/02/2022 828.00p 836.00p 826.33p 832.00p 40556
15/02/2022 826.00p 835.00p 818.00p 829.00p 31761
14/02/2022 861.00p 861.00p 803.00p 819.00p 38675
11/02/2022 818.00p 831.00p 806.90p 826.00p 140955
10/02/2022 852.00p 857.46p 835.00p 841.00p 18105
09/02/2022 854.00p 854.00p 840.00p 844.00p 37721
08/02/2022 817.00p 833.00p 804.52p 833.00p 46180
07/02/2022 820.00p 839.20p 804.00p 804.00p 29032
04/02/2022 838.00p 839.36p 823.00p 823.00p 20055
03/02/2022 845.00p 847.00p 827.41p 832.00p 30734
02/02/2022 857.00p 868.00p 841.00p 841.00p 20277
01/02/2022 869.00p 884.65p 838.00p 855.00p 40421
31/01/2022 841.00p 872.57p 835.00p 850.00p 45508
28/01/2022 825.00p 846.87p 800.00p 819.00p 80433
27/01/2022 820.00p 845.00p 820.00p 830.00p 34072
26/01/2022 824.00p 847.00p 796.30p 825.00p 65809
25/01/2022 881.00p 884.76p 834.00p 834.00p 22207
24/01/2022 859.00p 902.00p 852.00p 852.00p 187942
21/01/2022 915.00p 916.00p 889.00p 900.00p 72367
20/01/2022 925.00p 926.00p 915.00p 926.00p 11563
19/01/2022 906.00p 930.00p 866.00p 918.00p 45948
18/01/2022 941.00p 944.00p 927.00p 927.00p 13815
17/01/2022 927.00p 945.00p 917.00p 932.00p 17401
14/01/2022 944.00p 944.51p 930.00p 940.00p 25724
13/01/2022 956.00p 961.00p 932.00p 932.00p 17606
12/01/2022 933.00p 964.00p 919.41p 956.00p 25577
10/01/2022 995.00p 995.00p 926.05p 939.00p 32407
07/01/2022 937.00p 972.00p 934.00p 972.00p 36690
06/01/2022 973.00p 978.00p 923.00p 945.00p 14359
05/01/2022 977.00p 977.00p 959.00p 970.00p 22855
04/01/2022 1,030.00p 1,030.00p 949.00p 949.00p 61514
03/01/2022 987.00p 987.00p 980.00p 985.00p 6560
31/12/2021 987.00p 987.00p 980.00p 985.00p 6560
30/12/2021 996.00p 996.00p 953.69p 985.00p 15340
29/12/2021 992.00p 998.28p 970.00p 987.00p 37299
28/12/2021 983.00p 1,000.00p 954.00p 1,000.00p 5861
27/12/2021 983.00p 1,000.00p 954.00p 1,000.00p 5861
24/12/2021 983.00p 1,000.00p 954.00p 1,000.00p 5861
23/12/2021 964.00p 965.00p 949.00p 963.00p 13853
22/12/2021 944.00p 945.20p 875.00p 945.00p 22949
21/12/2021 931.00p 946.94p 920.00p 933.00p 15023
20/12/2021 947.00p 947.00p 915.00p 915.00p 38176
17/12/2021 936.00p 967.00p 932.00p 965.00p 44971
16/12/2021 924.00p 944.00p 905.26p 922.00p 38557
15/12/2021 922.00p 932.28p 905.00p 927.00p 43525

*Close Price adjusted for both dividends and splits