Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/09/2023 770.00p 817.00p 770.00p 781.00p 39860
22/09/2023 779.00p 788.00p 777.00p 783.00p 53359
21/09/2023 778.00p 804.00p 771.01p 785.00p 76388
20/09/2023 753.00p 785.00p 753.00p 780.00p 70013
19/09/2023 756.00p 760.00p 747.56p 750.00p 40671
18/09/2023 760.00p 764.04p 740.00p 745.00p 38256
15/09/2023 770.00p 781.00p 733.30p 765.00p 245476
14/09/2023 762.00p 767.00p 748.00p 767.00p 158050
13/09/2023 766.00p 800.00p 762.00p 764.00p 32361
12/09/2023 770.00p 780.00p 762.00p 769.00p 56376
11/09/2023 768.00p 795.00p 768.00p 773.00p 69004
08/09/2023 760.00p 777.00p 760.00p 770.00p 61412
07/09/2023 781.00p 789.84p 769.00p 777.00p 49699
06/09/2023 770.00p 787.91p 767.88p 782.00p 67524
05/09/2023 773.00p 792.19p 773.00p 775.00p 49337
04/09/2023 760.00p 782.00p 760.00p 778.00p 50415
01/09/2023 761.00p 772.00p 761.00p 765.00p 47449
31/08/2023 754.00p 769.00p 751.00p 769.00p 80212
30/08/2023 757.00p 759.00p 750.00p 757.00p 66581
29/08/2023 757.00p 766.60p 732.25p 758.00p 54344
25/08/2023 724.00p 758.00p 724.00p 753.00p 67299
24/08/2023 770.00p 770.00p 745.00p 760.00p 41817
23/08/2023 760.00p 763.40p 745.00p 751.00p 119086
22/08/2023 820.00p 820.00p 761.00p 761.00p 33435
21/08/2023 804.00p 807.60p 783.00p 783.00p 61543
18/08/2023 829.00p 832.00p 805.00p 806.00p 53261
17/08/2023 850.00p 850.00p 812.00p 824.00p 50621
16/08/2023 827.00p 848.00p 826.00p 830.00p 217699
15/08/2023 822.00p 834.00p 813.00p 830.00p 170643
14/08/2023 808.00p 814.00p 803.40p 814.00p 39202
11/08/2023 809.00p 814.00p 805.00p 808.00p 23150
10/08/2023 790.00p 823.00p 790.00p 816.00p 37637
09/08/2023 820.00p 820.00p 797.00p 809.00p 48809
08/08/2023 809.00p 813.00p 802.00p 802.00p 31787
07/08/2023 799.00p 818.00p 797.00p 809.00p 60865
04/08/2023 810.00p 817.77p 803.00p 813.00p 42054
03/08/2023 799.00p 809.00p 784.00p 807.00p 36598
02/08/2023 815.00p 818.00p 791.00p 800.00p 42055
01/08/2023 860.00p 887.00p 823.00p 824.00p 69268
31/07/2023 845.00p 866.00p 837.00p 856.00p 83767
28/07/2023 857.00p 864.00p 837.00p 845.00p 58605
27/07/2023 829.00p 851.00p 822.25p 851.00p 52338
26/07/2023 831.00p 844.77p 817.00p 830.00p 90135
25/07/2023 821.00p 834.64p 821.00p 832.00p 37727
24/07/2023 839.00p 840.28p 825.00p 835.00p 46160
21/07/2023 850.00p 851.00p 837.00p 840.00p 75620
20/07/2023 820.00p 854.00p 813.20p 844.00p 52083
19/07/2023 805.00p 836.00p 780.39p 836.00p 124174
18/07/2023 787.00p 802.00p 782.00p 798.00p 101557
17/07/2023 801.00p 805.00p 786.00p 786.00p 44838
14/07/2023 801.00p 810.60p 799.21p 802.00p 50019
13/07/2023 802.00p 821.00p 800.68p 810.00p 33139
12/07/2023 798.00p 812.00p 795.00p 812.00p 115629
11/07/2023 799.00p 807.00p 792.00p 800.00p 69038
10/07/2023 777.00p 790.00p 769.27p 788.00p 94768
07/07/2023 775.00p 798.00p 771.00p 784.00p 75397
06/07/2023 783.00p 799.00p 760.00p 774.00p 513685
05/07/2023 756.00p 796.00p 740.00p 783.00p 408424
04/07/2023 708.00p 708.00p 686.00p 704.00p 21109
03/07/2023 693.00p 707.00p 692.00p 700.00p 100666
30/06/2023 660.00p 702.00p 660.00p 700.00p 93250
29/06/2023 699.00p 699.00p 691.00p 694.00p 32765
28/06/2023 683.00p 708.00p 680.45p 702.00p 61858
27/06/2023 686.00p 696.00p 686.00p 696.00p 88276
26/06/2023 679.00p 709.00p 675.00p 685.00p 78273
23/06/2023 694.00p 698.00p 684.00p 694.00p 139370
22/06/2023 702.00p 704.00p 686.50p 694.00p 153268
21/06/2023 710.00p 710.00p 686.00p 700.00p 49771
20/06/2023 690.00p 699.00p 684.00p 690.00p 81090
19/06/2023 699.00p 704.00p 666.00p 699.00p 658873
16/06/2023 677.00p 695.00p 675.00p 695.00p 380605
15/06/2023 703.00p 706.00p 670.00p 678.00p 85352
14/06/2023 684.00p 707.00p 669.00p 674.00p 103213
13/06/2023 676.00p 694.00p 673.00p 686.00p 80831
12/06/2023 678.00p 686.00p 674.00p 678.00p 41662
09/06/2023 660.00p 682.00p 660.00p 673.00p 35280
08/06/2023 687.00p 695.00p 666.50p 687.00p 67833
07/06/2023 668.00p 680.00p 662.00p 674.00p 101724
06/06/2023 677.00p 681.84p 670.00p 673.00p 47123
05/06/2023 677.00p 687.00p 669.00p 673.00p 48754
02/06/2023 670.00p 688.00p 660.00p 670.00p 29155
01/06/2023 658.00p 670.00p 649.60p 668.00p 61462
31/05/2023 731.00p 731.00p 678.00p 679.00p 158237
30/05/2023 732.00p 732.00p 699.50p 704.00p 93375
26/05/2023 712.00p 739.00p 704.00p 704.00p 109812
25/05/2023 708.00p 727.00p 706.00p 711.00p 88665
24/05/2023 706.00p 710.00p 700.00p 710.00p 71456
23/05/2023 716.00p 731.00p 703.00p 708.00p 42969
22/05/2023 726.00p 726.00p 699.00p 702.00p 58855
19/05/2023 713.00p 725.00p 695.40p 706.00p 97136
18/05/2023 686.00p 726.00p 673.00p 716.00p 135006
17/05/2023 642.00p 682.00p 642.00p 672.00p 884218
16/05/2023 639.00p 659.00p 631.81p 636.00p 84688
15/05/2023 638.00p 658.00p 630.00p 638.00p 105330
12/05/2023 632.00p 644.00p 618.80p 635.00p 61598
11/05/2023 639.00p 653.55p 631.00p 640.00p 212485
10/05/2023 655.00p 655.00p 640.00p 646.00p 182083
09/05/2023 662.00p 662.00p 648.00p 653.00p 242277
05/05/2023 648.00p 667.00p 646.00p 661.00p 191619
04/05/2023 653.00p 664.00p 642.00p 648.00p 120721
03/05/2023 653.00p 673.00p 653.00p 661.00p 127012
02/05/2023 699.00p 699.00p 668.00p 669.00p 86546
28/04/2023 667.00p 673.00p 660.00p 668.00p 165734
27/04/2023 684.00p 684.00p 654.00p 661.00p 71262
26/04/2023 688.00p 693.50p 677.00p 678.00p 151896
25/04/2023 685.00p 695.00p 680.00p 691.00p 215980
24/04/2023 680.00p 683.00p 674.00p 683.00p 192665
21/04/2023 663.00p 679.00p 659.00p 673.00p 232172
20/04/2023 686.00p 692.75p 660.00p 665.00p 87518
19/04/2023 668.00p 697.93p 668.00p 679.00p 80970
18/04/2023 686.00p 694.20p 679.00p 685.00p 79885
17/04/2023 688.00p 691.56p 670.60p 686.00p 69928
14/04/2023 680.00p 697.00p 675.51p 685.00p 52772
13/04/2023 674.00p 681.00p 668.00p 681.00p 121916
12/04/2023 677.00p 683.00p 670.00p 676.00p 66165
11/04/2023 681.00p 704.20p 661.00p 685.00p 71391
06/04/2023 669.00p 691.00p 663.00p 686.00p 71456
05/04/2023 675.00p 684.00p 669.00p 684.00p 307535
04/04/2023 679.00p 685.00p 670.00p 675.00p 183198
03/04/2023 680.00p 703.00p 675.00p 676.00p 451584
31/03/2023 690.00p 697.08p 679.00p 679.00p 185805
30/03/2023 670.00p 686.00p 669.29p 682.00p 84902
29/03/2023 650.00p 671.00p 650.00p 670.00p 105960
28/03/2023 658.00p 670.00p 653.00p 660.00p 130970
27/03/2023 656.00p 666.20p 649.00p 665.00p 165930
24/03/2023 651.00p 659.00p 645.00p 650.00p 82219
23/03/2023 698.00p 698.00p 659.00p 661.00p 63712
22/03/2023 650.00p 672.00p 650.00p 668.00p 67363
21/03/2023 670.00p 687.00p 669.00p 672.00p 93426
20/03/2023 651.00p 667.00p 637.00p 663.00p 148602
17/03/2023 668.00p 678.00p 649.84p 666.00p 333116
16/03/2023 664.00p 674.00p 650.00p 670.00p 72507
15/03/2023 690.00p 695.40p 656.00p 660.00p 212676
14/03/2023 694.00p 723.65p 682.00p 698.00p 86579
13/03/2023 745.00p 745.00p 692.00p 700.00p 193978
10/03/2023 723.00p 730.00p 704.77p 728.00p 115220
09/03/2023 755.00p 755.00p 728.00p 728.00p 60514
08/03/2023 740.00p 781.57p 740.00p 755.00p 135284
07/03/2023 770.00p 785.00p 751.25p 757.00p 127261
06/03/2023 807.00p 815.00p 801.00p 810.00p 137853
03/03/2023 812.00p 819.00p 793.32p 811.00p 52191
02/03/2023 816.00p 819.00p 801.92p 814.00p 59335
01/03/2023 825.00p 828.00p 812.00p 812.00p 108718
28/02/2023 798.00p 828.00p 781.00p 811.00p 172295
27/02/2023 795.00p 800.00p 791.00p 797.00p 170000
24/02/2023 788.00p 797.00p 785.00p 793.00p 55643
23/02/2023 798.00p 815.00p 798.00p 798.00p 41085
22/02/2023 794.00p 804.00p 785.00p 804.00p 42881
21/02/2023 797.00p 815.00p 789.00p 804.00p 117772
20/02/2023 818.00p 827.00p 778.00p 801.00p 79252
17/02/2023 796.00p 800.00p 788.00p 788.00p 73505
16/02/2023 828.00p 831.00p 800.00p 800.00p 99834
15/02/2023 802.00p 843.00p 802.00p 829.00p 57153
14/02/2023 833.00p 840.00p 811.56p 826.00p 87519
13/02/2023 814.00p 856.00p 805.10p 829.00p 32719
10/02/2023 816.00p 850.00p 804.00p 817.00p 73689
09/02/2023 830.00p 835.00p 815.00p 824.00p 35785
08/02/2023 826.00p 835.00p 801.00p 820.00p 75539
07/02/2023 800.00p 835.00p 800.00p 816.00p 56811
06/02/2023 828.00p 859.00p 792.00p 829.00p 49925
03/02/2023 838.00p 844.00p 809.00p 841.00p 57527
02/02/2023 820.00p 845.00p 771.00p 843.00p 74641
01/02/2023 815.00p 828.00p 808.90p 824.00p 110998
31/01/2023 807.00p 816.00p 800.65p 809.00p 59344
30/01/2023 808.00p 812.00p 775.46p 802.00p 53231
27/01/2023 793.00p 820.00p 789.00p 813.00p 49874
26/01/2023 799.00p 806.00p 782.00p 792.00p 132872
25/01/2023 810.00p 818.00p 780.00p 785.00p 67644
24/01/2023 793.00p 809.00p 784.21p 800.00p 71265
23/01/2023 749.00p 788.00p 719.00p 788.00p 415231
20/01/2023 759.00p 770.00p 753.91p 765.00p 179614
19/01/2023 770.00p 770.00p 750.00p 755.00p 62596
18/01/2023 766.00p 766.00p 750.00p 754.00p 56786
17/01/2023 756.00p 762.20p 750.00p 751.00p 111205
16/01/2023 752.00p 763.00p 750.00p 758.00p 289418
13/01/2023 756.00p 779.00p 744.00p 750.00p 404921
12/01/2023 720.00p 761.00p 720.00p 749.00p 180959
11/01/2023 726.00p 766.00p 726.00p 740.00p 149592
10/01/2023 750.00p 750.00p 730.00p 730.00p 152154
09/01/2023 792.00p 820.00p 740.00p 740.00p 940653
06/01/2023 827.00p 843.00p 811.78p 841.00p 65873
05/01/2023 822.00p 847.00p 818.00p 832.00p 55864
04/01/2023 837.00p 848.00p 827.00p 837.00p 127023
03/01/2023 799.00p 849.42p 791.00p 849.00p 1846532
30/12/2022 800.00p 808.00p 796.00p 800.00p 10307
29/12/2022 791.00p 814.60p 778.00p 806.00p 44461
28/12/2022 780.00p 799.00p 777.00p 794.00p 36894
23/12/2022 781.00p 782.00p 766.40p 772.00p 8287
22/12/2022 756.00p 758.20p 750.72p 758.00p 42433
21/12/2022 778.00p 778.00p 757.00p 759.00p 27075
20/12/2022 755.00p 777.00p 729.50p 777.00p 58322
19/12/2022 760.00p 760.00p 745.00p 758.00p 28110
16/12/2022 757.00p 757.00p 731.00p 749.00p 331001
15/12/2022 744.00p 752.28p 743.00p 749.00p 96154
14/12/2022 747.00p 755.00p 743.24p 750.00p 122755
13/12/2022 739.00p 758.00p 739.00p 747.00p 82640
12/12/2022 744.00p 756.00p 731.00p 745.00p 73693
09/12/2022 754.00p 754.00p 734.00p 741.00p 51441
08/12/2022 740.00p 758.00p 737.00p 752.00p 35387
07/12/2022 741.00p 749.00p 733.00p 734.00p 28601

*Close Price adjusted for both dividends and splits