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
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
21/07/2023 222.00p 223.00p 220.11p 221.00p 263434
20/07/2023 220.00p 222.00p 219.11p 222.00p 99878
19/07/2023 218.00p 222.00p 215.00p 221.00p 164140
18/07/2023 214.00p 214.98p 213.00p 214.00p 109848
17/07/2023 215.00p 216.50p 213.16p 215.00p 439508
14/07/2023 216.00p 216.33p 209.90p 216.00p 81005
13/07/2023 218.00p 218.00p 212.82p 218.00p 24366
12/07/2023 212.00p 218.00p 212.00p 218.00p 162641
11/07/2023 212.00p 213.53p 210.55p 212.00p 50827
10/07/2023 210.00p 214.06p 210.00p 213.00p 93770
07/07/2023 209.00p 215.93p 209.00p 211.00p 35773
06/07/2023 214.00p 217.00p 209.00p 210.00p 196953
05/07/2023 216.00p 218.00p 215.25p 216.00p 50021
04/07/2023 215.00p 219.96p 215.00p 219.00p 53133
03/07/2023 215.00p 220.00p 211.13p 220.00p 97795
30/06/2023 210.00p 215.50p 210.00p 211.00p 47467
29/06/2023 215.00p 217.00p 212.60p 217.00p 25469
28/06/2023 213.00p 215.00p 210.96p 215.00p 237546
27/06/2023 213.00p 213.00p 209.00p 213.00p 84124
26/06/2023 209.00p 215.00p 209.00p 215.00p 63798
23/06/2023 209.00p 218.00p 209.00p 218.00p 27640
22/06/2023 215.00p 219.00p 214.84p 219.00p 12448
21/06/2023 217.00p 218.52p 216.00p 216.00p 76749
20/06/2023 217.00p 219.70p 216.00p 219.00p 30712
20/06/2023 217.00p 219.70p 216.00p 219.00p 30712
19/06/2023 220.00p 222.30p 216.00p 216.00p 76297
16/06/2023 221.00p 223.90p 219.52p 221.00p 23538
15/06/2023 221.00p 225.00p 220.00p 222.00p 130121
14/06/2023 219.00p 224.00p 219.00p 224.00p 206100
13/06/2023 218.00p 223.00p 218.00p 223.00p 75245
12/06/2023 215.00p 219.00p 213.95p 219.00p 70854
09/06/2023 212.00p 218.05p 209.80p 215.00p 86615
08/06/2023 213.00p 217.00p 211.00p 217.00p 55411
07/06/2023 213.00p 219.75p 211.41p 214.00p 136319
06/06/2023 215.00p 216.00p 208.67p 216.00p 265992
05/06/2023 214.00p 216.00p 208.10p 216.00p 95530
02/06/2023 209.00p 213.00p 208.08p 213.00p 129644
01/06/2023 208.00p 210.00p 206.56p 210.00p 53903
31/05/2023 207.00p 210.39p 204.00p 206.00p 70438
30/05/2023 209.00p 210.00p 207.00p 210.00p 49471
26/05/2023 208.00p 209.00p 204.50p 208.00p 97592
25/05/2023 207.00p 208.00p 205.34p 208.00p 42620
24/05/2023 205.00p 209.16p 204.00p 209.00p 187492
23/05/2023 209.00p 212.00p 206.84p 211.50p 51630
22/05/2023 209.00p 211.00p 206.75p 210.50p 94491
19/05/2023 209.00p 210.00p 205.00p 209.00p 110786
18/05/2023 206.00p 209.34p 205.00p 209.00p 99853
17/05/2023 208.00p 209.29p 205.30p 206.50p 35495
16/05/2023 207.00p 208.00p 204.45p 206.00p 52966
15/05/2023 205.00p 210.00p 204.54p 205.00p 40320
12/05/2023 206.00p 206.59p 203.68p 205.50p 61114
11/05/2023 209.00p 209.20p 205.10p 206.00p 129709
10/05/2023 204.00p 207.22p 202.50p 207.00p 91788
09/05/2023 208.00p 208.00p 202.99p 208.00p 185544
05/05/2023 208.00p 208.00p 203.00p 203.00p 121406
04/05/2023 206.00p 207.00p 202.69p 206.00p 112646
03/05/2023 204.00p 207.00p 202.06p 204.00p 129294
02/05/2023 202.00p 206.00p 202.00p 203.00p 120293
28/04/2023 204.00p 207.00p 203.00p 205.00p 169810
27/04/2023 205.00p 205.26p 203.00p 203.00p 67654
26/04/2023 204.00p 205.00p 203.00p 205.00p 156943
25/04/2023 204.00p 206.22p 204.00p 205.50p 35767
24/04/2023 207.00p 208.00p 205.80p 207.00p 131279
21/04/2023 206.00p 207.46p 205.00p 207.00p 76551
20/04/2023 207.00p 208.52p 205.00p 207.50p 64540
19/04/2023 207.00p 209.00p 206.60p 209.00p 48409
18/04/2023 210.00p 211.00p 208.77p 209.00p 106230
17/04/2023 211.00p 211.30p 208.89p 209.50p 132603
14/04/2023 210.00p 211.00p 208.15p 210.00p 151049
13/04/2023 209.00p 210.00p 206.33p 209.00p 104421
12/04/2023 205.00p 211.00p 205.00p 208.00p 85421
11/04/2023 205.00p 209.00p 205.00p 208.50p 152751
06/04/2023 205.00p 211.00p 205.00p 206.00p 113031
05/04/2023 209.00p 210.29p 205.50p 205.50p 216960
04/04/2023 211.00p 212.10p 208.80p 209.00p 360971
03/04/2023 211.00p 213.00p 209.00p 210.00p 93721
31/03/2023 211.50p 213.00p 208.21p 211.00p 202571
30/03/2023 208.50p 211.75p 205.50p 211.75p 88992
29/03/2023 206.00p 207.25p 204.87p 207.00p 425351
28/03/2023 204.00p 206.00p 203.26p 205.50p 193789
27/03/2023 203.00p 207.50p 203.00p 206.50p 1585736
24/03/2023 206.00p 206.37p 204.14p 204.75p 124762
23/03/2023 207.00p 208.92p 203.69p 207.25p 73235
22/03/2023 208.00p 211.53p 202.50p 209.00p 90933
21/03/2023 204.50p 209.40p 204.00p 209.00p 45004
20/03/2023 200.50p 207.50p 200.00p 204.50p 95705
17/03/2023 207.50p 209.50p 205.39p 205.50p 233825
16/03/2023 205.50p 208.01p 205.00p 206.50p 136349
15/03/2023 206.50p 206.77p 202.50p 205.50p 188473
14/03/2023 203.00p 208.02p 202.75p 208.00p 92216
13/03/2023 203.00p 206.50p 201.00p 205.00p 161492
10/03/2023 211.50p 211.50p 203.00p 204.00p 288319
09/03/2023 211.00p 213.50p 210.65p 212.50p 119723
08/03/2023 212.00p 213.75p 206.50p 213.75p 182300
07/03/2023 214.00p 215.50p 212.86p 214.00p 82253
06/03/2023 213.50p 214.57p 211.33p 214.00p 77416
03/03/2023 212.00p 215.00p 208.94p 215.00p 222018
02/03/2023 210.00p 210.00p 206.50p 208.75p 176206
01/03/2023 207.50p 209.50p 207.00p 208.00p 62909
28/02/2023 208.00p 208.96p 207.68p 208.75p 36822
27/02/2023 210.50p 211.50p 208.71p 210.25p 60954
24/02/2023 209.00p 213.63p 207.45p 210.50p 57720
23/02/2023 214.00p 214.50p 210.00p 210.00p 127211
22/02/2023 210.50p 214.50p 210.50p 212.50p 43881
21/02/2023 219.50p 222.40p 212.50p 213.00p 166394
20/02/2023 220.00p 224.73p 218.75p 221.75p 64369
17/02/2023 224.00p 224.00p 219.50p 219.50p 62131
16/02/2023 228.50p 228.50p 224.93p 226.00p 52746
15/02/2023 221.50p 226.87p 221.50p 222.00p 115607
14/02/2023 220.00p 226.50p 220.00p 221.50p 32463
13/02/2023 220.00p 221.53p 219.00p 221.00p 41073
10/02/2023 220.00p 223.00p 218.00p 220.50p 208059
09/02/2023 220.50p 226.50p 219.00p 221.50p 293949
08/02/2023 218.50p 222.50p 218.50p 221.00p 139827
07/02/2023 219.00p 220.50p 218.53p 220.00p 130797
06/02/2023 222.00p 223.00p 220.00p 221.00p 88289
03/02/2023 219.00p 224.00p 214.50p 224.00p 299912
02/02/2023 216.00p 221.26p 214.00p 219.00p 1834197
01/02/2023 211.50p 213.50p 210.00p 211.00p 77214
31/01/2023 210.50p 210.90p 206.00p 208.50p 231421
30/01/2023 214.00p 215.50p 208.03p 209.00p 140642
27/01/2023 211.50p 215.50p 209.33p 212.25p 75298
26/01/2023 210.00p 211.47p 206.00p 210.00p 34064
25/01/2023 207.50p 212.00p 204.00p 207.50p 79952
24/01/2023 211.50p 212.02p 206.00p 211.00p 82713
23/01/2023 208.50p 212.00p 205.63p 210.00p 125767
20/01/2023 206.50p 206.89p 203.50p 206.50p 110245
19/01/2023 208.00p 211.50p 204.90p 206.00p 120385
18/01/2023 212.00p 216.00p 209.92p 213.00p 127393
17/01/2023 212.50p 212.50p 207.50p 212.50p 366505
16/01/2023 212.50p 215.00p 210.15p 210.50p 132134
13/01/2023 211.00p 213.50p 209.50p 213.00p 97691
12/01/2023 210.00p 212.50p 208.00p 210.75p 65970
11/01/2023 208.50p 213.00p 206.89p 209.00p 400837
10/01/2023 206.50p 209.00p 204.44p 207.25p 45294
09/01/2023 205.50p 209.00p 203.68p 207.75p 69036
06/01/2023 203.00p 207.50p 202.00p 205.00p 59740
05/01/2023 204.50p 206.00p 201.50p 203.00p 107765
04/01/2023 205.50p 207.47p 203.03p 206.50p 79011
03/01/2023 207.50p 209.94p 203.00p 204.00p 57458
30/12/2022 205.00p 206.00p 198.00p 206.00p 25290
29/12/2022 206.00p 206.50p 199.11p 203.00p 52732
28/12/2022 203.00p 203.00p 199.94p 201.50p 77259
23/12/2022 208.00p 215.50p 206.39p 209.50p 68350
22/12/2022 211.00p 213.08p 206.00p 206.00p 42564
21/12/2022 206.00p 213.00p 202.50p 213.00p 94473
20/12/2022 206.50p 208.00p 203.21p 207.00p 38899
19/12/2022 209.00p 216.50p 206.00p 207.00p 157777
16/12/2022 210.00p 210.50p 207.00p 208.00p 24126
15/12/2022 214.00p 214.00p 210.00p 210.50p 22455
14/12/2022 212.00p 218.50p 209.00p 213.50p 122432
13/12/2022 211.00p 216.93p 209.00p 213.75p 114642
12/12/2022 213.00p 213.07p 206.50p 210.00p 125946
09/12/2022 216.50p 218.00p 210.11p 210.50p 23313
08/12/2022 212.00p 215.47p 209.50p 212.75p 78118
07/12/2022 214.50p 214.93p 208.00p 208.00p 53113
06/12/2022 215.50p 217.56p 210.00p 212.00p 83121
05/12/2022 216.50p 219.10p 215.00p 217.50p 101671
02/12/2022 215.00p 218.92p 215.00p 216.75p 60838
01/12/2022 215.50p 222.38p 215.50p 217.00p 111334
30/11/2022 215.50p 215.74p 213.40p 214.75p 33843
29/11/2022 213.50p 217.29p 212.00p 213.75p 141546
28/11/2022 210.00p 216.50p 204.50p 215.50p 181480
25/11/2022 212.50p 216.00p 211.00p 213.50p 68450
24/11/2022 212.00p 220.09p 212.00p 215.75p 109865
23/11/2022 212.50p 216.74p 211.00p 215.50p 105850
22/11/2022 208.50p 214.00p 208.50p 214.00p 166040
21/11/2022 213.00p 213.29p 209.50p 211.75p 164333
18/11/2022 211.50p 213.50p 209.90p 211.00p 93994
17/11/2022 210.00p 214.56p 209.50p 210.50p 51918
16/11/2022 217.50p 217.69p 211.50p 214.25p 70581
15/11/2022 213.00p 219.50p 211.00p 218.50p 159767
14/11/2022 217.00p 220.00p 212.00p 216.50p 99159
11/11/2022 217.00p 219.43p 215.00p 217.50p 149147
10/11/2022 206.50p 213.00p 201.50p 212.50p 35197
09/11/2022 205.50p 208.00p 203.00p 206.00p 60257
08/11/2022 201.00p 206.00p 200.74p 204.50p 169746
07/11/2022 204.50p 207.50p 203.50p 204.50p 27184
04/11/2022 202.50p 207.84p 202.50p 207.50p 71715
03/11/2022 199.20p 204.31p 196.51p 203.00p 69613
02/11/2022 203.00p 205.93p 199.80p 202.50p 68448
01/11/2022 199.60p 206.50p 199.60p 206.00p 117246
31/10/2022 196.00p 201.00p 196.00p 201.00p 56905
28/10/2022 191.60p 198.00p 190.35p 197.00p 203900
27/10/2022 195.40p 196.62p 193.00p 195.00p 80170
26/10/2022 193.20p 198.40p 190.87p 198.00p 84019
25/10/2022 191.80p 193.84p 187.20p 193.00p 41506
24/10/2022 187.80p 191.80p 187.00p 187.00p 25545
21/10/2022 187.00p 191.60p 187.00p 188.00p 51026
20/10/2022 186.20p 191.77p 186.20p 189.80p 28079
19/10/2022 189.40p 192.22p 188.00p 188.00p 40382
18/10/2022 189.80p 195.00p 187.80p 191.00p 84597

*Close Price adjusted for both dividends and splits