Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/07/2026 3,050.00p 3,320.00p 2,900.00p 3,286.00p 949538
06/07/2026 2,756.00p 2,756.00p 2,662.00p 2,682.00p 266928
03/07/2026 2,696.00p 2,756.00p 2,692.00p 2,740.00p 90457
02/07/2026 2,712.00p 2,738.00p 2,680.00p 2,696.00p 134056
01/07/2026 2,694.00p 2,720.00p 2,636.00p 2,712.00p 120510
30/06/2026 2,694.00p 2,696.00p 2,574.00p 2,654.00p 130650
29/06/2026 2,694.00p 2,694.00p 2,594.00p 2,608.00p 150052
26/06/2026 2,694.00p 2,694.00p 2,602.00p 2,630.00p 84154
25/06/2026 2,570.00p 2,650.90p 2,570.00p 2,640.00p 125529
24/06/2026 2,606.00p 2,646.72p 2,562.00p 2,602.00p 62330
23/06/2026 2,636.00p 2,666.00p 2,570.00p 2,594.00p 113844
22/06/2026 2,650.00p 2,680.00p 2,632.00p 2,674.00p 199416
19/06/2026 2,668.00p 2,690.00p 2,644.00p 2,656.00p 391709
18/06/2026 2,550.00p 2,712.00p 2,540.00p 2,682.00p 127165
17/06/2026 2,636.00p 2,696.00p 2,630.00p 2,688.00p 154341
16/06/2026 2,620.00p 2,666.00p 2,620.00p 2,660.00p 185925
15/06/2026 2,660.00p 2,724.00p 2,638.00p 2,638.00p 158289
12/06/2026 2,570.00p 2,644.00p 2,518.96p 2,640.00p 116656
11/06/2026 2,556.00p 2,566.46p 2,527.97p 2,562.00p 107624
10/06/2026 2,546.00p 2,548.00p 2,450.00p 2,534.00p 146725
09/06/2026 2,500.00p 2,572.00p 2,458.00p 2,458.00p 183119
08/06/2026 2,418.00p 2,472.00p 2,378.00p 2,464.00p 320648
05/06/2026 2,460.00p 2,460.00p 2,410.00p 2,418.00p 133226
04/06/2026 2,400.00p 2,426.00p 2,372.00p 2,420.00p 84131
03/06/2026 2,386.00p 2,409.00p 2,366.00p 2,402.00p 112778
02/06/2026 2,404.00p 2,412.00p 2,370.00p 2,400.00p 184349
01/06/2026 2,412.00p 2,412.00p 2,332.00p 2,366.00p 105921
29/05/2026 2,328.00p 2,380.00p 2,276.15p 2,368.00p 267276
28/05/2026 2,368.00p 2,368.00p 2,278.00p 2,304.00p 461653
27/05/2026 2,330.00p 2,416.00p 2,330.00p 2,378.00p 117436
26/05/2026 2,388.00p 2,418.00p 2,362.00p 2,366.00p 134170
22/05/2026 2,380.00p 2,384.00p 2,344.00p 2,358.00p 143803
21/05/2026 2,318.00p 2,370.00p 2,310.00p 2,346.00p 136242
20/05/2026 2,254.00p 2,364.00p 2,254.00p 2,334.00p 156545
19/05/2026 2,250.00p 2,306.00p 2,250.00p 2,264.00p 121539
18/05/2026 2,398.00p 2,398.00p 2,280.00p 2,300.00p 496554
15/05/2026 2,322.00p 2,394.00p 2,268.00p 2,318.00p 267620
14/05/2026 2,384.00p 2,390.00p 2,330.00p 2,360.00p 154081
13/05/2026 2,390.00p 2,408.79p 2,330.42p 2,374.00p 247519
12/05/2026 2,410.00p 2,414.00p 2,358.00p 2,362.00p 189053
11/05/2026 2,416.00p 2,446.00p 2,392.00p 2,400.00p 250178
08/05/2026 2,356.00p 2,428.00p 2,356.00p 2,402.00p 140199
07/05/2026 2,346.00p 2,396.00p 2,340.00p 2,384.00p 168740
06/05/2026 2,298.00p 2,354.00p 2,274.00p 2,336.00p 156258
05/05/2026 2,240.00p 2,278.00p 2,232.00p 2,256.00p 195921
01/05/2026 2,266.00p 2,282.00p 2,188.00p 2,234.00p 234096
30/04/2026 2,260.00p 2,260.00p 2,142.00p 2,236.00p 308885
29/04/2026 2,110.00p 2,248.00p 2,110.00p 2,196.00p 373145
28/04/2026 2,200.00p 2,222.00p 2,176.00p 2,220.00p 191467
27/04/2026 2,214.00p 2,220.00p 2,190.00p 2,190.00p 99189
24/04/2026 2,240.00p 2,240.00p 2,180.00p 2,202.00p 114083
23/04/2026 2,226.00p 2,234.20p 2,196.48p 2,218.00p 223628
22/04/2026 2,320.00p 2,320.00p 2,210.00p 2,226.00p 129143
21/04/2026 2,184.00p 2,260.00p 2,129.40p 2,210.00p 189209
20/04/2026 2,186.00p 2,210.98p 2,153.00p 2,184.00p 108426
17/04/2026 2,190.00p 2,224.00p 2,154.00p 2,206.00p 112180
16/04/2026 2,132.00p 2,208.00p 2,128.96p 2,194.00p 195649
15/04/2026 2,172.00p 2,234.00p 2,130.00p 2,130.00p 389488
14/04/2026 2,050.00p 2,194.00p 2,050.00p 2,194.00p 125820
13/04/2026 2,042.00p 2,152.00p 2,042.00p 2,152.00p 119710
10/04/2026 2,118.00p 2,158.00p 2,118.00p 2,144.00p 102964
09/04/2026 2,126.00p 2,134.00p 2,094.00p 2,134.00p 87116
08/04/2026 2,084.00p 2,122.00p 2,050.00p 2,120.00p 117026
07/04/2026 2,070.00p 2,070.00p 1,962.00p 1,997.00p 221537
02/04/2026 1,960.00p 1,992.00p 1,938.00p 1,972.00p 177081
01/04/2026 1,984.00p 1,986.00p 1,954.00p 1,986.00p 406758
31/03/2026 1,906.00p 1,944.00p 1,906.00p 1,922.00p 291153
30/03/2026 1,930.00p 1,938.00p 1,891.54p 1,914.00p 231314
27/03/2026 1,992.00p 1,992.00p 1,924.00p 1,924.00p 121631
26/03/2026 2,035.00p 2,040.00p 1,950.00p 1,972.00p 111271
25/03/2026 2,085.00p 2,085.00p 1,968.00p 1,980.00p 135266
24/03/2026 2,010.00p 2,010.00p 1,954.00p 1,982.00p 93467
23/03/2026 1,946.00p 2,020.00p 1,910.00p 1,978.00p 209004
20/03/2026 2,075.00p 2,075.00p 1,962.00p 1,980.00p 325530
19/03/2026 2,165.00p 2,165.00p 1,982.65p 2,030.00p 277597
18/03/2026 2,100.00p 2,152.47p 2,090.00p 2,100.00p 420101
17/03/2026 2,065.00p 2,125.00p 2,065.00p 2,095.00p 151047
16/03/2026 2,130.00p 2,145.00p 2,090.00p 2,090.00p 179699
13/03/2026 2,160.00p 2,204.07p 2,117.96p 2,125.00p 180392
12/03/2026 2,160.00p 2,180.00p 2,125.00p 2,180.00p 233943
11/03/2026 2,150.00p 2,170.00p 2,110.00p 2,155.00p 169976
10/03/2026 2,060.00p 2,135.00p 2,056.05p 2,135.00p 137923
09/03/2026 2,100.00p 2,115.00p 2,035.00p 2,055.00p 139659
06/03/2026 2,240.00p 2,240.00p 2,080.00p 2,110.00p 179922
05/03/2026 2,195.00p 2,245.00p 2,155.00p 2,190.00p 251985
04/03/2026 2,185.00p 2,220.00p 2,150.00p 2,215.00p 169883
03/03/2026 2,010.00p 2,250.00p 1,930.00p 2,205.00p 343387
02/03/2026 2,010.00p 2,010.00p 1,940.00p 2,000.00p 94102
27/02/2026 2,050.00p 2,055.00p 2,010.00p 2,015.00p 107491
26/02/2026 2,070.00p 2,070.00p 2,010.00p 2,025.00p 185139
25/02/2026 2,035.00p 2,060.00p 2,028.50p 2,040.00p 131534
24/02/2026 2,025.00p 2,073.25p 2,015.00p 2,040.00p 629154
23/02/2026 2,030.00p 2,040.00p 2,010.00p 2,020.00p 163134
20/02/2026 1,998.00p 2,035.00p 1,998.00p 2,020.00p 141062
19/02/2026 1,986.00p 2,015.00p 1,972.00p 1,998.00p 328811
18/02/2026 1,880.00p 1,986.00p 1,880.00p 1,986.00p 150806
17/02/2026 1,946.00p 2,000.00p 1,928.00p 1,968.00p 64766
16/02/2026 1,968.00p 1,968.00p 1,934.00p 1,944.00p 77096
13/02/2026 1,916.00p 1,952.00p 1,890.00p 1,952.00p 125565
12/02/2026 1,900.00p 1,940.00p 1,900.00p 1,910.00p 97938
11/02/2026 1,810.00p 1,922.00p 1,810.00p 1,912.00p 130711
10/02/2026 1,888.00p 1,916.00p 1,880.00p 1,904.00p 101855
09/02/2026 1,888.00p 1,914.00p 1,868.00p 1,904.00p 135476
06/02/2026 1,850.00p 1,890.00p 1,834.00p 1,880.00p 114724
05/02/2026 1,872.00p 1,872.00p 1,832.00p 1,838.00p 158520
04/02/2026 1,812.00p 1,870.00p 1,810.00p 1,854.00p 79788
03/02/2026 1,816.00p 1,834.00p 1,800.00p 1,822.00p 194252
02/02/2026 1,760.00p 1,818.00p 1,758.00p 1,818.00p 114201
30/01/2026 1,774.00p 1,808.00p 1,766.00p 1,772.00p 300442
29/01/2026 1,762.00p 1,790.00p 1,760.00p 1,774.00p 230554
28/01/2026 1,756.00p 1,774.00p 1,746.00p 1,754.00p 160282
27/01/2026 1,760.00p 1,760.00p 1,730.00p 1,754.00p 82135
26/01/2026 1,736.00p 1,756.00p 1,724.00p 1,742.00p 149254
23/01/2026 1,720.00p 1,742.00p 1,718.00p 1,742.00p 49540
22/01/2026 1,706.00p 1,748.00p 1,700.00p 1,738.00p 288895
21/01/2026 1,702.00p 1,706.00p 1,668.00p 1,694.00p 205471
20/01/2026 1,710.00p 1,730.00p 1,677.82p 1,688.00p 134170
19/01/2026 1,714.00p 1,744.89p 1,698.00p 1,714.00p 182165
16/01/2026 1,694.00p 1,740.00p 1,694.00p 1,740.00p 290895
15/01/2026 1,684.00p 1,712.00p 1,684.00p 1,708.00p 158942
14/01/2026 1,680.00p 1,684.00p 1,648.00p 1,684.00p 109055
13/01/2026 1,700.00p 1,702.00p 1,654.00p 1,666.00p 105318
12/01/2026 1,786.00p 1,786.00p 1,664.00p 1,688.00p 123135
09/01/2026 1,750.00p 1,750.00p 1,686.00p 1,706.00p 134557
08/01/2026 1,722.00p 1,724.00p 1,698.00p 1,714.00p 94046
07/01/2026 1,692.00p 1,714.00p 1,682.00p 1,714.00p 108032
06/01/2026 1,680.00p 1,694.00p 1,658.00p 1,694.00p 69133
05/01/2026 1,664.00p 1,674.00p 1,634.00p 1,666.00p 204331
02/01/2026 1,636.00p 1,678.00p 1,618.00p 1,646.00p 95808
01/01/2026 1,658.00p 1,674.00p 1,648.00p 1,666.00p 44653
31/12/2025 1,658.00p 1,674.00p 1,648.00p 1,666.00p 43808
30/12/2025 1,690.00p 1,690.00p 1,644.00p 1,670.00p 99139
29/12/2025 1,668.00p 1,672.00p 1,648.00p 1,652.00p 84145
25/12/2025 1,670.00p 1,690.00p 1,650.00p 1,660.00p 31341
24/12/2025 1,670.00p 1,690.00p 1,650.00p 1,660.00p 30240
23/12/2025 1,660.00p 1,674.00p 1,652.00p 1,670.00p 91671
22/12/2025 1,658.00p 1,664.00p 1,638.00p 1,660.00p 53315
19/12/2025 1,644.00p 1,656.00p 1,598.00p 1,644.00p 159413
18/12/2025 1,590.00p 1,652.00p 1,590.00p 1,642.00p 121504
17/12/2025 1,658.00p 1,658.00p 1,622.00p 1,624.00p 204114
16/12/2025 1,628.00p 1,644.00p 1,608.00p 1,636.00p 182790
15/12/2025 1,590.00p 1,624.00p 1,590.00p 1,622.00p 56627
12/12/2025 1,640.00p 1,640.00p 1,606.00p 1,610.00p 146556
11/12/2025 1,620.00p 1,630.00p 1,594.00p 1,606.00p 84800
10/12/2025 1,628.00p 1,650.00p 1,598.00p 1,610.00p 109421
09/12/2025 1,632.00p 1,656.00p 1,602.00p 1,628.00p 231718
08/12/2025 1,638.00p 1,652.00p 1,610.00p 1,638.00p 232887
05/12/2025 1,644.00p 1,666.00p 1,632.00p 1,632.00p 152719
04/12/2025 1,634.00p 1,648.00p 1,620.00p 1,636.00p 235893
03/12/2025 1,538.00p 1,636.00p 1,538.00p 1,632.00p 100146
02/12/2025 1,634.00p 1,640.00p 1,606.60p 1,616.00p 65311
01/12/2025 1,624.00p 1,626.00p 1,592.00p 1,622.00p 115534
28/11/2025 1,610.00p 1,634.00p 1,570.00p 1,624.00p 41607
27/11/2025 1,606.00p 1,610.00p 1,590.00p 1,606.00p 37560
26/11/2025 1,598.00p 1,598.00p 1,570.00p 1,596.00p 46317
25/11/2025 1,542.00p 1,588.00p 1,532.00p 1,572.00p 55588
24/11/2025 1,520.00p 1,546.00p 1,516.00p 1,546.00p 140831
21/11/2025 1,532.00p 1,532.00p 1,496.00p 1,520.00p 73838
20/11/2025 1,544.00p 1,592.00p 1,523.75p 1,530.00p 117422
19/11/2025 1,490.00p 1,548.00p 1,490.00p 1,534.00p 72785
18/11/2025 1,600.00p 1,600.00p 1,504.00p 1,526.00p 97156
17/11/2025 1,558.00p 1,574.00p 1,536.04p 1,544.00p 122348
14/11/2025 1,530.00p 1,554.00p 1,508.00p 1,544.00p 126439
13/11/2025 1,440.00p 1,580.00p 1,440.00p 1,544.00p 286259
12/11/2025 1,540.00p 1,540.00p 1,462.00p 1,486.00p 106365
11/11/2025 1,492.00p 1,492.00p 1,463.80p 1,474.00p 117532
10/11/2025 1,404.00p 1,496.00p 1,404.00p 1,480.00p 234823
07/11/2025 1,528.00p 1,538.00p 1,464.00p 1,466.00p 158613
06/11/2025 1,550.00p 1,570.00p 1,520.00p 1,520.00p 130493
05/11/2025 1,586.00p 1,586.00p 1,540.00p 1,568.00p 101675
04/11/2025 1,576.00p 1,588.00p 1,548.00p 1,556.00p 94335
03/11/2025 1,586.00p 1,598.00p 1,569.26p 1,586.00p 79479
31/10/2025 1,578.00p 1,596.00p 1,566.00p 1,588.00p 92049
30/10/2025 1,600.00p 1,600.00p 1,576.00p 1,580.00p 126685
29/10/2025 1,590.00p 1,624.00p 1,590.00p 1,600.00p 53785
28/10/2025 1,610.00p 1,620.00p 1,602.00p 1,618.00p 66498
27/10/2025 1,580.00p 1,626.00p 1,568.00p 1,618.00p 116260
24/10/2025 1,612.00p 1,634.00p 1,590.00p 1,606.00p 116499
23/10/2025 1,562.00p 1,612.00p 1,550.00p 1,604.00p 208225
22/10/2025 1,534.00p 1,574.00p 1,518.00p 1,556.00p 157013
21/10/2025 1,540.00p 1,540.00p 1,516.00p 1,528.00p 96772
20/10/2025 1,512.00p 1,534.00p 1,482.00p 1,522.00p 60473
17/10/2025 1,508.00p 1,516.00p 1,500.00p 1,500.00p 87917
16/10/2025 1,550.00p 1,560.00p 1,524.00p 1,526.00p 94687
15/10/2025 1,556.00p 1,566.00p 1,549.32p 1,550.00p 79022
14/10/2025 1,546.00p 1,588.00p 1,544.00p 1,552.00p 110264
13/10/2025 1,520.00p 1,570.00p 1,520.00p 1,564.00p 159127
10/10/2025 1,570.00p 1,572.00p 1,530.00p 1,530.00p 98620
09/10/2025 1,590.00p 1,590.00p 1,530.00p 1,566.00p 90944
08/10/2025 1,566.00p 1,566.00p 1,524.00p 1,542.00p 68192
07/10/2025 1,524.00p 1,548.00p 1,520.00p 1,528.00p 137920
06/10/2025 1,528.00p 1,530.00p 1,504.00p 1,528.00p 76506
03/10/2025 1,512.00p 1,536.00p 1,500.00p 1,532.00p 115550
02/10/2025 1,430.00p 1,514.00p 1,430.00p 1,494.00p 83186
01/10/2025 1,582.00p 1,582.00p 1,490.00p 1,502.00p 107705
30/09/2025 1,470.00p 1,518.00p 1,464.00p 1,508.00p 157213
29/09/2025 1,418.00p 1,482.00p 1,414.00p 1,466.00p 129923
26/09/2025 1,398.00p 1,410.00p 1,368.00p 1,410.00p 76437
25/09/2025 1,412.00p 1,418.00p 1,372.00p 1,390.00p 199160
24/09/2025 1,420.00p 1,421.00p 1,400.00p 1,414.00p 70396

*Close Price adjusted for both dividends and splits