Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/05/2020 615.00p 615.00p 577.00p 612.00p 74833
22/05/2020 593.00p 604.00p 583.10p 600.00p 44587
21/05/2020 592.00p 615.00p 569.00p 594.00p 64239
20/05/2020 596.00p 616.27p 589.66p 602.00p 49350
19/05/2020 624.00p 625.00p 582.00p 608.00p 312902
18/05/2020 558.00p 630.00p 552.22p 607.00p 270830
15/05/2020 550.00p 574.00p 550.00p 561.00p 74584
14/05/2020 560.00p 582.00p 552.05p 560.00p 160883
13/05/2020 570.00p 599.00p 570.00p 584.00p 32541
12/05/2020 595.00p 606.00p 589.00p 589.00p 29479
11/05/2020 629.00p 629.00p 585.00p 596.00p 117077
07/05/2020 590.00p 615.88p 590.00p 602.00p 91732
06/05/2020 600.00p 613.00p 591.53p 600.00p 750319
05/05/2020 608.00p 612.21p 600.00p 600.00p 170245
01/05/2020 596.00p 621.88p 591.00p 602.00p 9786
30/04/2020 640.00p 643.00p 597.00p 615.00p 80496
29/04/2020 619.00p 640.00p 598.79p 612.00p 112378
28/04/2020 618.00p 620.00p 588.00p 609.00p 38828
27/04/2020 607.00p 645.51p 600.00p 600.00p 31442
24/04/2020 612.00p 634.20p 564.00p 601.00p 147605
23/04/2020 568.00p 609.00p 550.00p 591.00p 97277
22/04/2020 583.00p 585.00p 522.83p 560.00p 141719
21/04/2020 551.00p 580.00p 538.00p 577.00p 13903
20/04/2020 583.00p 590.00p 569.10p 581.00p 20756
16/04/2020 560.00p 582.00p 539.00p 558.00p 44995
15/04/2020 570.00p 581.00p 543.00p 579.00p 40322
14/04/2020 629.00p 629.00p 561.24p 605.00p 55819
09/04/2020 618.00p 635.00p 585.00p 611.00p 30348
08/04/2020 580.00p 601.00p 555.00p 590.00p 54886
07/04/2020 540.00p 605.00p 540.00p 563.00p 54159
06/04/2020 517.00p 569.00p 504.31p 543.00p 49205
03/04/2020 490.50p 525.65p 470.50p 502.00p 38860
02/04/2020 466.50p 545.00p 466.50p 477.00p 63961
01/04/2020 524.00p 555.00p 484.00p 555.00p 47915
31/03/2020 518.00p 531.00p 488.09p 526.00p 57957
30/03/2020 461.00p 510.00p 461.00p 493.00p 29847
27/03/2020 474.00p 489.50p 462.50p 482.00p 56545
26/03/2020 525.00p 528.00p 468.50p 485.00p 68502
25/03/2020 490.00p 530.00p 489.84p 516.00p 53922
24/03/2020 460.00p 523.00p 460.00p 469.50p 65589
23/03/2020 436.00p 497.50p 426.77p 476.50p 81180
20/03/2020 450.00p 541.00p 419.02p 445.50p 250008
19/03/2020 491.00p 515.83p 464.00p 464.00p 58914
18/03/2020 509.00p 543.00p 484.00p 500.00p 39784
17/03/2020 600.00p 600.00p 471.00p 531.00p 275294
16/03/2020 671.00p 682.00p 553.00p 573.00p 205417
13/03/2020 682.00p 709.00p 661.00p 705.00p 237069
12/03/2020 704.00p 704.00p 660.00p 685.00p 153866
11/03/2020 752.00p 782.00p 719.00p 720.00p 60221
10/03/2020 721.00p 779.00p 715.77p 752.00p 93334
09/03/2020 780.00p 780.00p 691.93p 720.00p 60518
06/03/2020 834.00p 834.00p 762.11p 780.00p 127673
05/03/2020 812.00p 840.00p 788.00p 812.00p 101004
04/03/2020 794.00p 803.00p 772.56p 803.00p 64035
03/03/2020 710.00p 794.13p 710.00p 775.00p 82785
02/03/2020 641.00p 716.00p 641.00p 714.00p 80637
28/02/2020 691.00p 709.00p 643.00p 649.00p 100644
27/02/2020 721.00p 747.00p 718.00p 722.00p 32967
26/02/2020 777.00p 789.36p 727.00p 749.00p 54150
25/02/2020 790.00p 801.00p 776.00p 776.00p 34505
24/02/2020 865.00p 865.00p 791.00p 796.00p 46466
21/02/2020 830.00p 851.00p 825.00p 825.00p 24315
20/02/2020 844.00p 877.00p 833.70p 852.00p 9730
19/02/2020 830.00p 884.00p 830.00p 848.00p 35030
18/02/2020 845.00p 862.00p 833.30p 850.00p 29865
17/02/2020 883.00p 883.00p 831.00p 856.00p 22148
14/02/2020 886.00p 886.00p 832.54p 863.00p 19025
13/02/2020 890.00p 890.00p 835.54p 870.00p 22476
12/02/2020 865.00p 890.00p 854.26p 871.00p 45776
11/02/2020 880.00p 890.00p 835.28p 865.00p 37362
10/02/2020 885.00p 885.00p 834.65p 859.00p 17252
07/02/2020 846.00p 885.00p 837.25p 863.00p 26224
06/02/2020 804.00p 874.00p 804.00p 843.00p 151494
05/02/2020 843.00p 852.00p 810.82p 845.00p 39882
04/02/2020 822.00p 855.00p 798.34p 844.00p 117035
03/02/2020 827.00p 844.00p 796.00p 833.00p 27543
31/01/2020 852.00p 866.00p 813.28p 836.00p 54735
30/01/2020 885.00p 885.00p 800.00p 824.00p 40826
29/01/2020 837.00p 847.00p 834.38p 840.00p 20928
28/01/2020 896.00p 896.00p 830.00p 830.00p 36417
27/01/2020 890.00p 898.61p 855.00p 855.00p 90044
24/01/2020 840.00p 884.00p 840.00p 876.00p 120640
23/01/2020 823.00p 873.00p 817.05p 873.00p 49234
22/01/2020 820.00p 860.00p 820.00p 860.00p 48614
21/01/2020 850.00p 850.00p 811.40p 843.00p 36778
20/01/2020 849.00p 849.00p 815.00p 825.00p 48332
17/01/2020 830.00p 831.00p 802.52p 825.00p 439264
16/01/2020 820.00p 832.00p 796.25p 826.00p 53531
15/01/2020 800.00p 820.00p 795.00p 819.00p 77613
14/01/2020 791.00p 806.00p 784.00p 793.00p 68939
13/01/2020 800.00p 800.00p 772.00p 792.00p 132700
10/01/2020 788.00p 790.50p 768.00p 768.00p 22585
09/01/2020 770.00p 789.00p 770.00p 786.00p 27520
08/01/2020 777.00p 797.00p 772.00p 785.00p 53864
07/01/2020 762.00p 780.00p 762.00p 777.00p 34844
06/01/2020 778.00p 778.00p 770.00p 775.00p 15805
03/01/2020 767.00p 777.00p 758.00p 774.00p 109584
02/01/2020 770.00p 773.50p 760.00p 767.00p 6208
31/12/2019 760.00p 760.00p 750.00p 750.00p 11411
30/12/2019 750.00p 780.45p 750.00p 760.00p 27953
27/12/2019 750.00p 767.00p 745.00p 767.00p 22160
24/12/2019 764.00p 764.00p 746.00p 749.00p 14494
23/12/2019 764.00p 764.00p 744.00p 744.00p 36936
20/12/2019 770.00p 788.00p 752.00p 752.00p 311402
19/12/2019 775.00p 777.00p 765.44p 774.00p 187585
18/12/2019 775.00p 775.00p 758.00p 767.00p 137763
17/12/2019 774.00p 777.00p 759.00p 777.00p 67066
16/12/2019 711.00p 777.00p 706.25p 765.00p 78297
13/12/2019 710.00p 767.00p 710.00p 750.00p 230541
12/12/2019 645.00p 723.31p 633.00p 712.00p 230382
11/12/2019 625.00p 644.00p 625.00p 639.00p 12710
10/12/2019 676.00p 676.00p 634.00p 646.00p 39807
09/12/2019 656.00p 680.00p 645.00p 653.00p 51601
06/12/2019 674.00p 674.00p 632.00p 662.00p 29780
05/12/2019 633.00p 656.32p 628.00p 645.00p 536435
04/12/2019 619.00p 641.00p 614.00p 641.00p 35900
03/12/2019 630.00p 634.00p 615.00p 619.00p 15564
02/12/2019 641.00p 661.84p 617.00p 634.00p 57384
29/11/2019 630.00p 640.00p 630.00p 637.00p 31910
28/11/2019 642.00p 642.00p 630.00p 630.00p 26252
27/11/2019 624.00p 639.00p 619.00p 639.00p 31288
26/11/2019 593.00p 623.58p 593.00p 622.00p 52051
25/11/2019 641.00p 641.00p 605.70p 622.00p 33566
22/11/2019 620.00p 641.00p 614.00p 625.00p 47294
21/11/2019 617.00p 620.00p 594.28p 618.00p 45466
20/11/2019 605.00p 631.00p 584.60p 618.00p 102248
19/11/2019 539.00p 603.00p 539.00p 603.00p 141050
18/11/2019 537.00p 564.00p 529.00p 558.00p 40785
15/11/2019 511.00p 527.00p 507.00p 527.00p 59193
14/11/2019 521.00p 523.80p 511.00p 511.00p 47136
13/11/2019 516.00p 525.00p 516.00p 520.00p 17513
12/11/2019 523.00p 530.95p 518.00p 518.00p 64180
11/11/2019 538.00p 539.00p 509.00p 529.00p 88386
08/11/2019 530.00p 537.00p 512.00p 527.00p 111743
07/11/2019 527.00p 533.89p 515.00p 530.00p 64516
06/11/2019 520.00p 532.00p 512.00p 526.00p 108406
05/11/2019 536.00p 539.00p 519.00p 531.00p 29167
04/11/2019 511.00p 540.00p 511.00p 536.00p 30425
01/11/2019 540.00p 540.00p 527.00p 536.00p 26484
31/10/2019 520.00p 521.00p 510.00p 521.00p 48979
30/10/2019 506.00p 528.00p 506.00p 528.00p 62642
29/10/2019 527.00p 528.36p 521.00p 521.00p 13390
28/10/2019 537.00p 539.00p 522.00p 530.00p 32113
25/10/2019 538.00p 542.20p 528.00p 533.00p 76443
24/10/2019 531.00p 542.00p 526.00p 528.00p 132255
23/10/2019 521.00p 533.00p 521.00p 533.00p 81611
22/10/2019 537.00p 537.00p 521.00p 521.00p 27138
21/10/2019 539.00p 553.00p 535.00p 536.00p 75237
18/10/2019 546.00p 552.00p 542.99p 545.00p 122929
17/10/2019 537.00p 540.00p 529.00p 539.00p 84149
16/10/2019 536.00p 541.35p 534.00p 535.00p 50430
15/10/2019 550.00p 554.00p 536.00p 536.00p 46054
14/10/2019 545.00p 545.00p 530.00p 540.00p 89182
11/10/2019 521.00p 541.00p 516.68p 536.00p 97158
10/10/2019 540.00p 554.00p 520.98p 524.00p 24327
09/10/2019 543.00p 544.00p 538.00p 538.00p 18999
08/10/2019 556.00p 556.92p 543.00p 543.00p 39426
07/10/2019 561.00p 561.00p 538.00p 538.00p 27604
04/10/2019 567.00p 567.00p 542.00p 546.00p 51613
03/10/2019 565.00p 565.00p 539.00p 545.00p 36837
02/10/2019 565.00p 570.00p 557.54p 563.00p 38443
01/10/2019 569.00p 572.00p 561.00p 565.00p 71660
30/09/2019 574.00p 577.00p 559.63p 567.00p 132886
27/09/2019 554.00p 570.96p 553.00p 562.00p 60561
26/09/2019 590.00p 605.84p 554.00p 554.00p 139368
25/09/2019 593.00p 599.04p 578.00p 578.00p 34140
24/09/2019 615.00p 615.00p 601.00p 603.00p 21206
23/09/2019 619.00p 619.00p 594.11p 599.00p 50841
20/09/2019 607.00p 639.00p 607.00p 619.00p 176868
19/09/2019 697.00p 698.20p 661.00p 662.00p 34956
18/09/2019 710.00p 710.00p 685.00p 688.00p 12001
17/09/2019 698.00p 709.00p 690.00p 701.00p 30807
16/09/2019 700.00p 707.00p 694.24p 700.00p 28060
13/09/2019 706.00p 706.00p 696.00p 705.00p 22599
12/09/2019 680.00p 699.00p 672.00p 697.00p 33959
11/09/2019 676.00p 679.00p 661.55p 678.00p 19313
10/09/2019 671.00p 678.00p 665.10p 678.00p 21560
09/09/2019 661.00p 668.00p 658.14p 665.00p 18611
06/09/2019 644.00p 663.00p 644.00p 661.00p 24000
05/09/2019 660.00p 660.00p 651.00p 660.00p 44618
04/09/2019 653.00p 657.00p 650.00p 654.00p 10452
03/09/2019 666.00p 671.00p 660.00p 668.00p 19091
02/09/2019 664.00p 666.00p 654.25p 663.00p 11538
30/08/2019 645.00p 660.36p 645.00p 651.00p 18812
29/08/2019 678.00p 678.00p 656.00p 658.00p 15480
28/08/2019 662.00p 669.32p 650.00p 657.00p 21338
27/08/2019 666.00p 670.00p 664.00p 666.00p 64824
23/08/2019 664.00p 665.00p 653.00p 660.00p 30394
22/08/2019 660.00p 670.00p 657.00p 660.00p 13937
21/08/2019 679.00p 685.00p 670.00p 677.00p 12269
20/08/2019 667.00p 680.00p 663.08p 673.00p 38532
19/08/2019 678.00p 678.00p 665.00p 666.00p 18947
16/08/2019 663.00p 668.00p 652.90p 665.00p 19902
15/08/2019 660.00p 665.32p 649.00p 660.00p 38558
14/08/2019 663.00p 667.00p 648.00p 655.00p 34207
13/08/2019 642.00p 663.00p 642.00p 663.00p 27809
12/08/2019 660.00p 668.95p 649.00p 652.00p 33125
09/08/2019 660.00p 665.16p 643.00p 659.00p 45338
08/08/2019 661.00p 661.00p 648.00p 656.00p 38235
07/08/2019 655.00p 661.00p 650.00p 655.00p 68972

*Close Price adjusted for both dividends and splits