Keystone Positive Change Investment Trust (KPC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keystone Positive Change Investment Trust

Date Open High Low Close* Volume
07/05/2024 228.00p 229.00p 223.59p 229.00p 66309
03/05/2024 219.00p 226.00p 216.00p 226.00p 219920
02/05/2024 217.00p 218.22p 214.11p 218.00p 190325
01/05/2024 215.00p 219.21p 214.00p 216.00p 90764
30/04/2024 217.00p 220.00p 216.41p 217.00p 103287
29/04/2024 218.00p 218.10p 215.50p 218.00p 214398
26/04/2024 214.00p 217.00p 214.00p 217.00p 43640
25/04/2024 215.00p 216.60p 214.00p 214.00p 70375
24/04/2024 217.00p 221.00p 216.00p 218.00p 164360
23/04/2024 214.00p 218.00p 213.37p 217.00p 125100
22/04/2024 215.00p 219.50p 213.00p 213.00p 154171
19/04/2024 221.00p 221.00p 214.00p 216.00p 172644
18/04/2024 217.00p 224.75p 215.49p 217.00p 146942
17/04/2024 219.00p 221.00p 216.50p 216.50p 139654
16/04/2024 223.00p 224.50p 219.00p 219.00p 118858
15/04/2024 226.00p 228.00p 226.00p 226.00p 77303
12/04/2024 228.00p 229.00p 226.44p 227.00p 47033
11/04/2024 229.00p 230.00p 225.44p 227.00p 41008
10/04/2024 228.00p 230.00p 225.33p 227.50p 65969
09/04/2024 227.00p 229.00p 225.30p 228.50p 218219
08/04/2024 227.00p 228.00p 225.00p 226.00p 103481
05/04/2024 227.00p 231.00p 225.00p 227.00p 58159
04/04/2024 226.00p 231.00p 226.00p 228.50p 139854
03/04/2024 231.00p 231.00p 226.55p 227.50p 86479
02/04/2024 229.00p 231.03p 227.00p 230.00p 120379
28/03/2024 232.00p 232.00p 229.75p 231.00p 160831
27/03/2024 231.00p 232.08p 229.00p 230.00p 268196
26/03/2024 233.00p 234.00p 230.00p 231.00p 223939
25/03/2024 225.00p 232.00p 225.00p 231.00p 173462
22/03/2024 227.00p 231.00p 227.00p 229.00p 161600
21/03/2024 225.00p 232.00p 225.00p 231.00p 105730
20/03/2024 226.00p 226.00p 222.00p 225.00p 390530
19/03/2024 226.00p 226.00p 221.00p 222.00p 124696
18/03/2024 226.00p 226.00p 223.05p 224.00p 58684
15/03/2024 224.00p 228.00p 222.00p 228.00p 268282
14/03/2024 226.00p 226.00p 222.00p 222.00p 223283
13/03/2024 224.00p 226.17p 224.00p 225.00p 399836
12/03/2024 224.00p 225.11p 221.75p 225.00p 186575
11/03/2024 224.00p 224.00p 222.00p 223.50p 255545
08/03/2024 223.00p 226.00p 223.00p 225.00p 80997
07/03/2024 221.00p 225.00p 221.00p 223.00p 170251
06/03/2024 222.00p 226.00p 222.00p 223.00p 50965
05/03/2024 224.00p 225.00p 222.25p 223.00p 83037
04/03/2024 224.00p 226.33p 223.00p 226.00p 971518
01/03/2024 220.00p 225.23p 220.00p 224.00p 54985
29/02/2024 219.00p 223.00p 219.00p 222.00p 158662
28/02/2024 219.00p 221.00p 219.00p 220.00p 153174
27/02/2024 220.00p 222.50p 220.00p 220.00p 85191
26/02/2024 220.00p 223.00p 220.00p 221.00p 121775
23/02/2024 222.00p 223.00p 220.22p 223.00p 235918
22/02/2024 220.00p 223.00p 219.00p 222.00p 102648
21/02/2024 219.00p 220.34p 218.00p 218.00p 216756
20/02/2024 225.00p 225.00p 219.00p 219.50p 127052
19/02/2024 225.00p 226.81p 223.00p 224.00p 122697
16/02/2024 225.00p 226.00p 223.47p 226.00p 131433
15/02/2024 225.00p 229.00p 222.00p 226.00p 34047
14/02/2024 222.00p 223.00p 222.00p 222.00p 65697
13/02/2024 226.00p 229.09p 220.00p 225.00p 90729
12/02/2024 228.00p 228.64p 223.00p 227.50p 80186
09/02/2024 227.00p 228.00p 223.75p 227.00p 66974
08/02/2024 225.00p 227.00p 222.40p 224.00p 49501
07/02/2024 225.00p 226.00p 223.50p 225.00p 55257
06/02/2024 223.00p 226.31p 223.00p 223.00p 14483
05/02/2024 224.00p 224.00p 219.36p 224.00p 146853
02/02/2024 221.00p 224.00p 219.20p 222.00p 125867
01/02/2024 217.00p 220.19p 216.00p 219.00p 90811
31/01/2024 220.00p 220.00p 216.42p 216.50p 87837
30/01/2024 224.00p 224.00p 219.00p 219.00p 64909
29/01/2024 221.00p 224.00p 219.00p 219.00p 139668
26/01/2024 225.00p 225.00p 218.00p 222.00p 135083
25/01/2024 221.00p 223.00p 220.00p 222.50p 54571
24/01/2024 220.00p 222.00p 217.00p 220.00p 207598
23/01/2024 220.00p 222.84p 218.00p 218.00p 131088
22/01/2024 219.00p 223.00p 218.00p 221.50p 214050
19/01/2024 224.00p 225.00p 213.00p 221.00p 261788
18/01/2024 220.00p 222.50p 220.00p 220.00p 279136
17/01/2024 219.00p 220.25p 218.55p 220.00p 44454
16/01/2024 223.00p 225.25p 221.65p 223.00p 47555
15/01/2024 224.00p 225.26p 224.00p 224.00p 60138
12/01/2024 221.00p 226.00p 220.00p 222.00p 129118
11/01/2024 221.00p 226.00p 221.00p 222.00p 122333
10/01/2024 220.00p 227.00p 219.00p 226.50p 120094
09/01/2024 219.00p 224.20p 219.00p 222.00p 186227
08/01/2024 221.00p 224.00p 220.50p 223.00p 184511
05/01/2024 220.00p 224.75p 220.00p 221.00p 64160
04/01/2024 221.00p 224.00p 221.00p 223.00p 72624
03/01/2024 227.00p 227.00p 221.00p 221.00p 89589
02/01/2024 227.00p 230.61p 225.04p 226.00p 150949
29/12/2023 225.00p 225.92p 219.72p 225.00p 37772
28/12/2023 223.00p 225.00p 220.75p 224.50p 67729
27/12/2023 216.00p 222.76p 216.00p 222.00p 72744
22/12/2023 219.00p 221.44p 219.00p 221.00p 61493
21/12/2023 221.00p 221.70p 219.70p 221.00p 142698
20/12/2023 220.00p 222.00p 218.00p 221.00p 167293
19/12/2023 218.00p 219.42p 216.32p 217.00p 109742
18/12/2023 220.00p 220.00p 217.19p 219.00p 135823
15/12/2023 220.00p 221.00p 215.00p 217.00p 119711
14/12/2023 214.00p 218.00p 211.00p 218.00p 204429
13/12/2023 212.00p 213.00p 209.00p 212.00p 124900
12/12/2023 212.00p 211.68p 211.00p 211.50p 72889
11/12/2023 212.00p 213.15p 210.00p 213.00p 93875
08/12/2023 212.00p 212.00p 210.57p 212.00p 235661
07/12/2023 212.00p 211.40p 210.00p 210.00p 67127
06/12/2023 212.00p 212.14p 211.00p 211.00p 55920
05/12/2023 213.00p 213.00p 211.00p 211.50p 116440
04/12/2023 212.00p 213.00p 211.00p 211.00p 106297
01/12/2023 212.00p 212.00p 210.00p 212.00p 94321
30/11/2023 210.00p 210.55p 209.00p 210.00p 954439
29/11/2023 206.00p 210.00p 205.50p 210.00p 185412
28/11/2023 203.00p 206.00p 199.86p 206.00p 193460
27/11/2023 202.00p 203.49p 196.00p 202.50p 51222
24/11/2023 202.00p 203.00p 201.45p 203.00p 64543
23/11/2023 201.00p 202.96p 200.00p 202.50p 38040
22/11/2023 202.00p 204.00p 200.63p 204.00p 118067
21/11/2023 203.00p 204.00p 202.00p 203.00p 77841
20/11/2023 202.00p 204.50p 201.66p 204.50p 200209
17/11/2023 198.50p 203.00p 198.50p 202.00p 635470
16/11/2023 204.00p 204.00p 201.00p 202.00p 63516
15/11/2023 202.00p 205.00p 199.25p 204.00p 269794
14/11/2023 195.00p 202.00p 195.00p 199.50p 117758
13/11/2023 198.00p 198.00p 191.83p 198.00p 155122
10/11/2023 194.00p 195.86p 191.65p 193.50p 142386
09/11/2023 190.50p 196.00p 190.50p 193.50p 60118
08/11/2023 194.50p 195.83p 191.00p 193.50p 73440
07/11/2023 189.50p 196.50p 189.50p 194.50p 42861
06/11/2023 190.50p 194.71p 190.50p 193.50p 48542
03/11/2023 192.00p 195.00p 189.00p 194.75p 46028
02/11/2023 188.50p 191.50p 185.32p 191.25p 195939
01/11/2023 182.00p 187.00p 182.00p 187.00p 91930
31/10/2023 184.00p 185.84p 183.21p 185.50p 40493
30/10/2023 183.50p 185.00p 183.00p 183.25p 73485
27/10/2023 183.00p 187.50p 182.75p 183.50p 66858
26/10/2023 187.00p 187.00p 184.48p 185.00p 41552
25/10/2023 187.50p 191.66p 187.11p 188.00p 27221
24/10/2023 192.00p 193.00p 188.44p 193.00p 50277
23/10/2023 192.00p 192.00p 187.60p 190.50p 35374
20/10/2023 190.00p 190.95p 189.00p 189.50p 64255
19/10/2023 197.00p 197.00p 191.00p 191.00p 73611
18/10/2023 194.00p 194.50p 192.09p 194.00p 22555
17/10/2023 190.50p 197.00p 190.50p 197.00p 75415
16/10/2023 193.00p 196.22p 190.00p 196.00p 161709
13/10/2023 195.00p 197.55p 194.39p 197.00p 93585
12/10/2023 196.00p 198.00p 195.00p 198.00p 42993
11/10/2023 193.00p 197.93p 192.51p 195.00p 150959
10/10/2023 192.00p 197.30p 192.00p 194.50p 56550
09/10/2023 204.00p 204.00p 192.50p 194.00p 164012
06/10/2023 197.50p 199.20p 196.98p 198.50p 28550
05/10/2023 201.00p 201.00p 197.00p 198.00p 82207
04/10/2023 203.00p 203.00p 197.84p 199.50p 33054
03/10/2023 201.00p 203.94p 200.00p 202.00p 16726
02/10/2023 204.00p 205.00p 200.56p 202.00p 53235
29/09/2023 205.00p 206.00p 202.00p 204.00p 124575
28/09/2023 204.00p 206.00p 201.25p 202.00p 53610
27/09/2023 205.00p 206.00p 203.00p 204.00p 55163
26/09/2023 205.00p 206.52p 201.36p 203.00p 128686
25/09/2023 206.00p 207.00p 203.60p 207.00p 82537
22/09/2023 206.00p 208.00p 203.00p 203.00p 154660
21/09/2023 209.00p 212.20p 205.00p 206.00p 271079
20/09/2023 210.00p 211.69p 209.00p 211.00p 145039
19/09/2023 206.00p 211.00p 206.00p 209.00p 101243
18/09/2023 211.00p 212.00p 209.92p 211.00p 41955
15/09/2023 213.00p 214.50p 211.91p 213.00p 105760
14/09/2023 204.00p 214.00p 204.00p 213.00p 61767
13/09/2023 211.00p 212.00p 207.06p 211.00p 207555
12/09/2023 211.00p 213.61p 211.00p 213.00p 36813
11/09/2023 207.00p 213.00p 207.00p 213.00p 71544
08/09/2023 211.00p 212.00p 209.74p 212.00p 35076
07/09/2023 209.00p 211.58p 205.00p 211.00p 53816
06/09/2023 209.00p 212.00p 209.00p 212.00p 75433
05/09/2023 211.00p 211.68p 210.00p 211.50p 58874
04/09/2023 212.00p 212.00p 210.56p 211.50p 29666
01/09/2023 213.00p 213.00p 209.28p 213.00p 56570
31/08/2023 204.00p 212.64p 201.00p 209.00p 75278
30/08/2023 210.00p 210.80p 209.23p 210.00p 102501
29/08/2023 208.00p 211.50p 205.00p 211.50p 31004
25/08/2023 204.00p 207.00p 204.00p 205.50p 57882
24/08/2023 207.00p 207.63p 205.00p 205.00p 141109
23/08/2023 205.00p 206.28p 203.67p 206.00p 70330
22/08/2023 206.00p 206.22p 203.00p 204.00p 45199
21/08/2023 204.00p 205.00p 201.26p 203.00p 63770
18/08/2023 204.00p 205.00p 202.00p 205.00p 36139
17/08/2023 207.00p 207.18p 205.50p 206.00p 140090
16/08/2023 208.00p 211.50p 207.00p 209.00p 21335
15/08/2023 212.00p 212.00p 209.00p 210.00p 80376
14/08/2023 214.00p 217.00p 210.54p 213.00p 34769
11/08/2023 211.00p 215.00p 210.60p 215.00p 35945
10/08/2023 214.00p 215.50p 211.00p 215.50p 58222
09/08/2023 212.00p 214.10p 212.00p 214.00p 32689
08/08/2023 214.00p 217.80p 212.00p 212.00p 89065
07/08/2023 213.00p 218.00p 213.00p 216.00p 42858
04/08/2023 216.00p 220.22p 215.36p 218.00p 70579
03/08/2023 217.00p 220.00p 215.69p 219.00p 81487
02/08/2023 217.00p 220.00p 215.00p 218.00p 220834
01/08/2023 221.00p 221.00p 217.88p 221.00p 28692
31/07/2023 218.00p 221.00p 215.91p 221.00p 117685
28/07/2023 218.00p 222.00p 217.43p 222.00p 13054
27/07/2023 221.00p 223.70p 219.00p 222.00p 95854
26/07/2023 220.00p 223.00p 219.00p 221.00p 263306
25/07/2023 217.00p 225.00p 217.00p 225.00p 83682
24/07/2023 224.00p 224.00p 219.05p 222.00p 35684

*Close Price adjusted for both dividends and splits