1. Share Prices

  2. Keller Group PLC (KLR)

1,377.68p+1.68 (+0.12%)16 Sep 2025, 11:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Keller Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 20251370.00p1388.00p1364.00p1376.00p68,964
Sep 12, 20251366.00p1378.00p1354.00p1366.00p106,215
Sep 11, 20251366.00p1374.00p1348.00p1364.00p84,463
Sep 10, 20251342.00p1352.00p1326.00p1350.00p148,298
Sep 9, 20251324.00p1342.00p1320.27p1342.00p139,041
Sep 8, 20251306.00p1324.00p1304.00p1324.00p56,802
Sep 5, 20251300.00p1316.00p1296.00p1306.00p131,084
Sep 4, 20251300.00p1310.00p1276.00p1300.00p82,598
Sep 3, 20251238.00p1288.00p1238.00p1286.00p93,522
Sep 2, 20251310.00p1331.40p1282.00p1282.00p85,078
Sep 1, 20251330.00p1350.00p1316.00p1326.00p96,946
Aug 29, 20251360.00p1398.00p1318.00p1334.00p159,069
Aug 28, 20251302.00p1318.00p1302.00p1310.00p52,657
Aug 27, 20251300.00p1314.00p1292.00p1310.00p211,749
Aug 26, 20251348.00p1360.00p1306.00p1312.00p183,203
Aug 22, 20251334.00p1348.00p1324.00p1348.00p60,045
Aug 21, 20251332.00p1338.76p1324.00p1328.00p43,240
Aug 20, 20251326.00p1340.00p1326.00p1336.00p38,682
Aug 19, 20251358.00p1358.00p1318.00p1336.00p84,642
Aug 18, 20251318.00p1334.00p1306.00p1328.00p68,982
Aug 15, 20251322.00p1342.00p1310.00p1312.00p141,407
Aug 14, 20251350.00p1358.00p1322.00p1324.00p180,259
Aug 13, 20251418.00p1418.00p1354.00p1370.00p99,072
Aug 12, 20251320.00p1362.00p1320.00p1362.00p131,815
Aug 11, 20251354.00p1362.00p1326.00p1332.00p66,295
Aug 8, 20251328.00p1362.00p1328.00p1352.00p95,555
Aug 7, 20251348.00p1380.00p1348.00p1348.00p91,311
Aug 6, 20251384.00p1390.00p1340.00p1352.00p166,873
Aug 5, 20251396.00p1448.00p1356.00p1364.00p207,511
Aug 4, 20251324.00p1332.00p1308.00p1318.00p107,407
Aug 1, 20251330.00p1340.00p1310.00p1318.00p62,702
Jul 31, 20251330.00p1344.00p1328.00p1332.00p153,836
Jul 30, 20251364.00p1366.00p1328.00p1332.00p102,443
Jul 29, 20251344.00p1363.99p1341.68p1362.00p98,722
Jul 28, 20251392.00p1402.00p1334.00p1334.00p116,542
Jul 25, 20251356.00p1398.00p1356.00p1386.00p691,772
Jul 24, 20251356.00p1404.00p1356.00p1396.00p70,487
Jul 23, 20251384.00p1396.00p1372.00p1390.00p248,072
Jul 22, 20251390.00p1424.00p1374.00p1390.00p53,327
Jul 21, 20251412.00p1414.00p1378.00p1396.00p52,179
Jul 18, 20251396.00p1414.00p1388.00p1412.00p54,392
Jul 17, 20251382.00p1408.00p1382.00p1398.00p87,717
Jul 16, 20251378.00p1412.00p1378.00p1388.00p56,568
Jul 15, 20251406.00p1422.00p1392.00p1400.00p79,559
Jul 14, 20251390.00p1408.00p1390.00p1400.00p138,398
Jul 11, 20251430.00p1430.00p1380.00p1402.00p89,886
Jul 10, 20251390.00p1416.00p1390.00p1408.00p132,897
Jul 9, 20251442.00p1442.00p1376.00p1390.00p144,373
Jul 8, 20251438.00p1438.00p1366.00p1382.00p223,073
Jul 7, 20251386.00p1392.00p1366.00p1382.00p85,106
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC217.108.23
Kier Group PLC204.856.69
Fresnillo PLC2,296.034.56
Pollen Street Group Limited900.002.74
Wickes Group PLC202.002.64
B&M European Value Retail S.A.250.202.50

Fallers

CompanyPrice% Chg
Haleon PLC345.80-3.06
Rs Group PLC552.50-2.81
Hays PLC55.60-2.63
Pagegroup PLC222.40-2.54
Prudential PLC1,004.50-2.48
Easyjet PLC463.10-2.09