Keystone Law Group (KEYS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keystone Law Group

Date Open High Low Close* Volume
07/03/2025 523.00p 525.00p 518.20p 523.00p 4849
06/03/2025 514.00p 520.00p 513.00p 518.00p 9697
05/03/2025 514.00p 519.00p 508.00p 514.00p 17711
04/03/2025 518.00p 522.00p 508.00p 514.00p 34586
03/03/2025 518.00p 518.00p 502.00p 518.00p 12573
28/02/2025 508.00p 520.00p 496.00p 496.00p 16126
27/02/2025 505.00p 516.00p 505.00p 508.00p 27157
26/02/2025 505.00p 520.00p 503.75p 520.00p 5658
25/02/2025 505.00p 508.00p 503.62p 508.00p 5641
24/02/2025 515.00p 515.00p 500.00p 505.00p 18705
21/02/2025 528.00p 536.00p 511.00p 515.00p 19587
20/02/2025 535.00p 535.60p 511.00p 528.00p 20365
19/02/2025 530.00p 547.00p 530.00p 535.00p 65922
18/02/2025 515.00p 520.00p 514.00p 515.00p 18537
17/02/2025 512.00p 519.70p 508.00p 515.00p 49413
14/02/2025 512.00p 517.60p 507.00p 512.00p 11899
13/02/2025 512.00p 516.00p 506.75p 512.00p 3818
12/02/2025 515.00p 520.00p 510.00p 512.00p 15832
11/02/2025 505.00p 517.00p 503.00p 515.00p 13558
10/02/2025 505.00p 510.00p 500.00p 505.00p 42954
07/02/2025 502.00p 506.00p 495.00p 505.00p 358595
06/02/2025 513.00p 513.00p 494.34p 502.00p 76310
05/02/2025 523.00p 526.00p 506.00p 510.00p 26492
04/02/2025 531.00p 531.00p 520.00p 524.00p 20509
03/02/2025 535.00p 540.00p 526.15p 531.00p 7153
31/01/2025 535.00p 540.00p 528.00p 535.00p 12353
30/01/2025 535.00p 540.00p 530.00p 532.00p 16973
29/01/2025 535.00p 540.00p 530.00p 530.00p 2825
28/01/2025 536.00p 538.00p 530.00p 538.00p 6637
27/01/2025 536.00p 540.00p 532.00p 532.00p 10195
24/01/2025 533.00p 540.00p 532.20p 540.00p 39059
23/01/2025 533.00p 534.00p 522.00p 532.00p 27298
22/01/2025 538.00p 540.00p 530.00p 532.00p 7875
21/01/2025 539.00p 545.00p 530.80p 538.00p 33406
20/01/2025 544.00p 546.00p 532.00p 539.00p 26321
17/01/2025 544.00p 550.00p 537.00p 546.00p 8834
16/01/2025 535.00p 550.00p 535.00p 544.00p 12579
15/01/2025 540.00p 540.00p 520.00p 535.00p 15170
14/01/2025 540.00p 550.00p 530.00p 538.00p 8789
13/01/2025 547.00p 550.00p 530.00p 540.00p 7900
10/01/2025 560.00p 566.00p 542.00p 544.00p 11213
09/01/2025 560.00p 563.94p 550.00p 550.00p 5908
08/01/2025 560.00p 564.00p 550.00p 560.00p 6703
07/01/2025 560.00p 566.00p 550.00p 560.00p 4114
06/01/2025 574.00p 584.00p 560.00p 560.00p 7048
03/01/2025 574.00p 575.20p 566.65p 574.00p 3382
02/01/2025 574.00p 578.00p 562.00p 574.00p 22254
31/12/2024 574.00p 574.00p 564.00p 574.00p 6667
30/12/2024 574.00p 577.00p 564.00p 574.00p 1429
27/12/2024 574.00p 584.00p 566.65p 574.00p 1886
24/12/2024 574.00p 584.00p 574.00p 574.00p 82
23/12/2024 572.00p 572.00p 564.00p 564.00p 10698
20/12/2024 572.00p 580.00p 564.00p 572.00p 3689
19/12/2024 572.00p 579.00p 552.00p 572.00p 5001
18/12/2024 572.00p 573.00p 566.00p 572.00p 2372
17/12/2024 572.00p 574.00p 564.00p 572.00p 6907
16/12/2024 572.00p 580.00p 564.00p 572.00p 3210
13/12/2024 572.00p 573.00p 567.00p 572.00p 7090
12/12/2024 570.00p 580.00p 563.00p 572.00p 169266
11/12/2024 583.00p 583.00p 570.00p 574.00p 5475
10/12/2024 583.00p 583.90p 580.27p 583.00p 6387
09/12/2024 583.00p 585.00p 581.10p 584.00p 11277
06/12/2024 583.00p 586.00p 580.42p 583.00p 5423
05/12/2024 620.00p 620.00p 576.00p 584.00p 39252
04/12/2024 620.00p 630.00p 610.00p 620.00p 8727
03/12/2024 625.00p 640.00p 610.00p 610.00p 5042
02/12/2024 625.00p 640.00p 612.10p 625.00p 6688
29/11/2024 625.00p 635.00p 610.00p 625.00p 16145
28/11/2024 625.00p 640.00p 616.00p 616.00p 4722
27/11/2024 625.00p 635.50p 610.00p 625.00p 14563
26/11/2024 625.00p 635.00p 625.00p 625.00p 20445
25/11/2024 625.00p 635.50p 610.00p 625.00p 4259
22/11/2024 635.00p 650.00p 615.00p 625.00p 16110
21/11/2024 635.00p 650.00p 633.50p 635.00p 5534
20/11/2024 635.00p 645.00p 620.00p 635.00p 7029
19/11/2024 635.00p 640.00p 627.10p 630.00p 5500
18/11/2024 635.00p 636.40p 620.00p 630.00p 4184
15/11/2024 635.00p 638.90p 623.00p 630.00p 6313
14/11/2024 635.00p 636.50p 625.00p 630.00p 106623
13/11/2024 625.00p 648.00p 610.00p 620.00p 34607
12/11/2024 620.00p 639.00p 610.00p 625.00p 22059
11/11/2024 615.00p 630.00p 613.00p 625.00p 95750
08/11/2024 600.00p 618.33p 600.00p 615.00p 32297
07/11/2024 590.00p 600.00p 580.00p 600.00p 13755
06/11/2024 585.00p 600.00p 579.60p 590.00p 24793
05/11/2024 580.00p 590.00p 576.00p 585.00p 4009
04/11/2024 595.00p 610.00p 570.00p 580.00p 15561
01/11/2024 595.00p 610.00p 595.00p 595.00p 11134
31/10/2024 595.00p 610.00p 580.00p 610.00p 14307
30/10/2024 530.00p 603.00p 526.50p 600.00p 178344
29/10/2024 545.00p 545.00p 525.00p 530.00p 70496
28/10/2024 551.00p 556.00p 540.00p 545.00p 43013
25/10/2024 551.00p 556.00p 546.00p 546.00p 41296
24/10/2024 551.00p 551.00p 530.00p 551.00p 3475
23/10/2024 553.00p 556.00p 546.00p 551.00p 4835
22/10/2024 553.00p 553.00p 540.00p 553.00p 9593
21/10/2024 553.00p 560.00p 546.00p 550.00p 55050
18/10/2024 553.00p 553.00p 542.00p 548.00p 12284
17/10/2024 553.00p 560.00p 546.00p 553.00p 34656
16/10/2024 553.00p 554.00p 546.00p 546.00p 11889
15/10/2024 555.00p 560.00p 550.00p 550.00p 19616
14/10/2024 577.00p 580.00p 552.00p 555.00p 23116
11/10/2024 577.00p 584.00p 570.00p 577.00p 4219
10/10/2024 577.00p 584.00p 570.00p 577.00p 5707
09/10/2024 579.00p 584.00p 574.00p 579.00p 7799
08/10/2024 575.00p 579.00p 570.00p 579.00p 106444
07/10/2024 586.00p 590.00p 578.00p 581.00p 34508
04/10/2024 585.00p 590.00p 580.30p 586.00p 31031
03/10/2024 582.00p 590.00p 578.00p 585.00p 14492
02/10/2024 581.00p 586.00p 579.70p 582.00p 12230
01/10/2024 581.00p 586.00p 577.00p 581.00p 14642
30/09/2024 583.00p 586.00p 573.66p 576.00p 23299
27/09/2024 610.00p 620.00p 580.00p 580.00p 84256
26/09/2024 620.00p 620.00p 601.00p 610.00p 15533
25/09/2024 630.00p 630.00p 600.00p 615.00p 59003
24/09/2024 630.00p 640.00p 620.00p 630.00p 12528
23/09/2024 635.00p 635.00p 620.00p 630.00p 12343
20/09/2024 635.00p 650.00p 620.93p 635.00p 11074
19/09/2024 630.00p 640.00p 622.00p 635.00p 3584
18/09/2024 630.00p 640.00p 622.00p 630.00p 9653
17/09/2024 645.00p 647.00p 620.00p 630.00p 36181
16/09/2024 675.00p 675.00p 640.00p 645.00p 12629
13/09/2024 675.00p 675.00p 660.00p 670.00p 9456
12/09/2024 675.00p 699.40p 660.00p 670.00p 74798
11/09/2024 660.00p 670.00p 650.00p 660.00p 62803
10/09/2024 660.00p 667.50p 653.00p 660.00p 53769
09/09/2024 660.00p 668.80p 650.00p 660.00p 21661
06/09/2024 660.00p 669.40p 656.00p 660.00p 2265
05/09/2024 655.00p 660.00p 650.00p 660.00p 7578
04/09/2024 655.00p 660.00p 652.75p 655.00p 15494
03/09/2024 655.00p 660.00p 650.00p 655.00p 23358
02/09/2024 655.00p 660.00p 650.00p 655.00p 20805
30/08/2024 655.00p 660.00p 651.00p 655.00p 65486
29/08/2024 655.00p 660.00p 650.00p 655.00p 36459
28/08/2024 660.00p 670.00p 650.00p 658.00p 19069
27/08/2024 660.00p 678.00p 650.00p 678.00p 22103
23/08/2024 660.00p 666.00p 655.55p 660.00p 2227
22/08/2024 660.00p 666.00p 655.55p 660.00p 3731
21/08/2024 660.00p 667.00p 655.55p 660.00p 18451
20/08/2024 660.00p 670.00p 655.20p 660.00p 32774
19/08/2024 660.00p 670.00p 655.20p 660.00p 16792
16/08/2024 660.00p 666.48p 660.00p 660.00p 922
15/08/2024 660.00p 670.00p 650.00p 660.00p 52598
14/08/2024 650.00p 670.00p 640.00p 660.00p 11044
13/08/2024 650.00p 660.00p 628.00p 660.00p 5819
12/08/2024 650.00p 660.00p 635.00p 650.00p 19468
09/08/2024 650.00p 660.00p 640.00p 650.00p 3012
08/08/2024 650.00p 656.00p 640.00p 650.00p 2837
07/08/2024 645.00p 660.00p 644.26p 658.00p 22646
06/08/2024 636.00p 659.00p 636.00p 658.00p 17894
05/08/2024 663.00p 663.00p 627.00p 648.00p 20548
02/08/2024 663.00p 670.00p 656.00p 658.00p 2805
01/08/2024 663.00p 670.00p 648.66p 659.00p 24596
31/07/2024 660.00p 664.00p 646.00p 659.00p 12609
30/07/2024 659.00p 659.00p 644.00p 658.00p 865
29/07/2024 645.00p 657.00p 640.00p 657.00p 21770
26/07/2024 645.00p 650.00p 642.00p 650.00p 18459
25/07/2024 645.00p 646.00p 642.00p 646.00p 2820
24/07/2024 645.00p 646.00p 644.10p 646.00p 6455
23/07/2024 645.00p 664.00p 640.00p 664.00p 8278
22/07/2024 645.00p 647.70p 640.00p 645.00p 12718
19/07/2024 651.00p 662.00p 643.20p 645.00p 16341
18/07/2024 651.00p 662.00p 640.00p 651.00p 2045
17/07/2024 651.00p 662.00p 648.00p 651.00p 21062
16/07/2024 651.00p 656.00p 645.50p 651.00p 58692
15/07/2024 656.00p 662.00p 640.00p 651.00p 78527
12/07/2024 640.00p 665.00p 630.00p 650.00p 73563
11/07/2024 640.00p 647.40p 630.00p 640.00p 11493
10/07/2024 630.00p 650.00p 620.00p 640.00p 35961
09/07/2024 633.00p 642.50p 620.00p 630.00p 16210
08/07/2024 633.00p 646.00p 620.00p 633.00p 10060
05/07/2024 643.00p 650.00p 620.00p 650.00p 16733
04/07/2024 645.00p 649.40p 640.00p 643.00p 8634
03/07/2024 660.00p 670.00p 640.20p 645.00p 11179
02/07/2024 660.00p 670.00p 650.00p 660.00p 6949
01/07/2024 660.00p 670.00p 650.00p 660.00p 6173
28/06/2024 660.00p 678.00p 655.00p 678.00p 5510
27/06/2024 665.00p 670.00p 646.00p 660.00p 7490
26/06/2024 674.00p 680.00p 660.75p 665.00p 14371
25/06/2024 674.00p 679.66p 668.36p 674.00p 11801
24/06/2024 646.00p 679.00p 632.00p 660.00p 36776
21/06/2024 641.00p 657.00p 638.10p 646.00p 18247
20/06/2024 635.00p 645.00p 630.00p 641.00p 70416
19/06/2024 650.00p 650.00p 630.52p 635.00p 11062
18/06/2024 659.00p 660.00p 642.00p 650.00p 17229
17/06/2024 659.00p 659.00p 650.00p 659.00p 25932
14/06/2024 659.00p 668.00p 650.90p 659.00p 15524
13/06/2024 670.00p 680.00p 652.00p 659.00p 17938
12/06/2024 675.00p 680.00p 670.00p 680.00p 12184
11/06/2024 675.00p 690.00p 673.00p 680.00p 18685
10/06/2024 690.00p 700.00p 670.00p 670.00p 17353
07/06/2024 690.00p 700.00p 680.00p 680.00p 98821
06/06/2024 690.00p 690.00p 680.00p 690.00p 19870
05/06/2024 700.00p 710.00p 687.50p 690.00p 22856
04/06/2024 700.00p 710.00p 690.00p 700.00p 27974
03/06/2024 700.00p 710.00p 696.50p 700.00p 24385
31/05/2024 700.00p 704.50p 696.00p 700.00p 8265
30/05/2024 700.00p 710.00p 700.00p 700.00p 64542
29/05/2024 700.00p 706.88p 690.00p 706.00p 10534
28/05/2024 700.00p 710.00p 694.40p 700.00p 61842

*Close Price adjusted for both dividends and splits