Keystone Law Group plc (AIM:KEYS)
London
· Delayed Price · Currency is GBP · Price in GBX 630.00
+2.00 (0.32%)
At close: Dec 5, 2025
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 630.00 | 638.00 | 622.00 | 628.00 | 628.00 | -0.32% | 24,360 |
| Dec 3, 2025 | 635.00 | 640.00 | 628.00 | 630.00 | 630.00 | -0.32% | 20,054 |
| Dec 2, 2025 | 635.00 | 638.50 | 630.00 | 632.00 | 632.00 | -0.47% | 50,392 |
| Dec 1, 2025 | 635.00 | 640.00 | 631.50 | 635.00 | 635.00 | 0.47% | 8,799 |
| Nov 28, 2025 | 638.00 | 638.50 | 631.50 | 632.00 | 632.00 | -0.94% | 15,838 |
| Nov 27, 2025 | 636.40 | 640.00 | 634.66 | 638.00 | 638.00 | 0.47% | 25,724 |
| Nov 26, 2025 | 631.20 | 640.00 | 631.10 | 635.00 | 635.00 | 2.42% | 9,347 |
| Nov 25, 2025 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | -2.36% | 8,169 |
| Nov 24, 2025 | 639.00 | 640.00 | 630.30 | 635.00 | 635.00 | -0.63% | 18,285 |
| Nov 21, 2025 | 645.00 | 648.00 | 635.50 | 639.00 | 639.00 | -1.39% | 10,017 |
| Nov 20, 2025 | 645.00 | 650.00 | 640.00 | 648.00 | 648.00 | 0.47% | 19,115 |
| Nov 19, 2025 | 647.00 | 649.99 | 632.00 | 645.00 | 645.00 | -0.31% | 126,653 |
| Nov 18, 2025 | 650.00 | 659.00 | 644.00 | 647.00 | 647.00 | -0.46% | 136,917 |
| Nov 17, 2025 | 639.00 | 654.00 | 632.00 | 650.00 | 650.00 | 1.72% | 348,104 |
| Nov 14, 2025 | 639.00 | 648.00 | 630.00 | 639.00 | 639.00 | - | 21,222 |
| Nov 13, 2025 | 639.00 | 647.82 | 630.13 | 639.00 | 639.00 | - | 7,888 |
| Nov 12, 2025 | 639.00 | 640.00 | 630.00 | 639.00 | 639.00 | - | 5,782 |
| Nov 11, 2025 | 644.00 | 648.00 | 630.00 | 639.00 | 639.00 | -0.78% | 26,096 |
| Nov 10, 2025 | 636.00 | 641.67 | 630.00 | 644.00 | 644.00 | 1.90% | 12,434 |
| Nov 7, 2025 | 636.00 | 639.00 | 632.00 | 632.00 | 632.00 | -0.63% | 15,153 |
| Nov 6, 2025 | 636.00 | 638.90 | 632.00 | 636.00 | 636.00 | - | 15,632 |
| Nov 5, 2025 | 636.00 | 640.00 | 632.00 | 636.00 | 636.00 | -1.24% | 5,136 |
| Nov 4, 2025 | 645.00 | 648.00 | 630.00 | 644.00 | 644.00 | -0.92% | 19,631 |
| Nov 3, 2025 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | -2.99% | 14,792 |
| Oct 31, 2025 | 650.00 | 670.00 | 640.00 | 670.00 | 670.00 | 3.08% | 5,609 |
| Oct 30, 2025 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | - | 75,003 |
| Oct 29, 2025 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | - | 21,317 |
| Oct 28, 2025 | 650.00 | 660.00 | 641.00 | 650.00 | 650.00 | - | 40,754 |
| Oct 27, 2025 | 650.00 | 658.75 | 646.88 | 650.00 | 650.00 | - | 28,022 |
| Oct 24, 2025 | 650.00 | 659.00 | 634.00 | 650.00 | 650.00 | 2.52% | 93,490 |
| Oct 23, 2025 | 640.00 | 652.00 | 630.00 | 634.00 | 634.00 | -3.06% | 31,321 |
| Oct 22, 2025 | 638.00 | 654.00 | 636.00 | 654.00 | 654.00 | 2.51% | 33,240 |
| Oct 21, 2025 | 645.00 | 648.50 | 628.00 | 638.00 | 638.00 | -1.09% | 67,407 |
| Oct 20, 2025 | 645.00 | 650.00 | 641.00 | 645.00 | 645.00 | - | 11,181 |
| Oct 17, 2025 | 655.00 | 650.00 | 638.00 | 645.00 | 645.00 | -1.53% | 44,413 |
| Oct 16, 2025 | 655.00 | 655.00 | 650.10 | 655.00 | 655.00 | 0.46% | 20,541 |
| Oct 15, 2025 | 655.00 | 660.00 | 650.00 | 652.00 | 652.00 | -0.46% | 7,315 |
| Oct 14, 2025 | 665.00 | 660.50 | 646.00 | 655.00 | 655.00 | -1.50% | 10,985 |
| Oct 13, 2025 | 670.00 | 680.00 | 660.00 | 665.00 | 665.00 | -0.75% | 19,376 |
| Oct 10, 2025 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | -0.74% | 36,432 |
| Oct 9, 2025 | 680.00 | 682.00 | 670.00 | 675.00 | 675.00 | -0.74% | 12,537 |
| Oct 8, 2025 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | -1.45% | 32,899 |
| Oct 7, 2025 | 690.00 | 694.90 | 680.00 | 690.00 | 690.00 | - | 237,047 |
| Oct 6, 2025 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | - | 37,736 |
| Oct 3, 2025 | 690.00 | 697.50 | 680.00 | 690.00 | 690.00 | - | 924,735 |
| Oct 2, 2025 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | -1.43% | 8,463 |
| Oct 1, 2025 | 690.00 | 700.00 | 680.00 | 700.00 | 692.50 | - | 5,691 |
| Sep 30, 2025 | 690.00 | 700.00 | 683.00 | 700.00 | 692.50 | 1.45% | 86,568 |
| Sep 29, 2025 | 671.00 | 700.00 | 667.00 | 690.00 | 682.61 | 2.83% | 81,728 |
| Sep 26, 2025 | 669.00 | 678.00 | 666.36 | 671.00 | 663.81 | 0.15% | 27,997 |
| Sep 25, 2025 | 667.00 | 672.00 | 664.00 | 670.00 | 662.82 | - | 100,868 |
| Sep 24, 2025 | 667.00 | 684.00 | 664.00 | 670.00 | 662.82 | - | 72,543 |
| Sep 23, 2025 | 640.00 | 670.00 | 630.00 | 670.00 | 662.82 | 7.37% | 123,296 |
| Sep 22, 2025 | 610.00 | 627.12 | 610.10 | 624.00 | 617.31 | 2.30% | 29,838 |
| Sep 19, 2025 | 610.00 | 620.00 | 610.00 | 610.00 | 603.46 | -1.61% | 301,543 |
| Sep 18, 2025 | 615.00 | 620.00 | 600.00 | 620.00 | 613.36 | - | 285,243 |
| Sep 17, 2025 | 595.00 | 620.00 | 590.00 | 620.00 | 613.36 | 4.20% | 207,221 |
| Sep 16, 2025 | 595.00 | 600.00 | 592.00 | 595.00 | 588.63 | - | 272,058 |
| Sep 15, 2025 | 585.00 | 597.50 | 580.00 | 595.00 | 588.63 | 2.06% | 31,981 |
| Sep 12, 2025 | 579.00 | 586.00 | 570.00 | 583.00 | 576.75 | 0.69% | 9,354 |
| Sep 11, 2025 | 584.00 | 581.10 | 570.00 | 579.00 | 572.80 | -0.86% | 9,698 |
| Sep 10, 2025 | 584.00 | 585.50 | 581.10 | 584.00 | 577.74 | - | 3,392 |
| Sep 9, 2025 | 585.00 | 590.00 | 580.00 | 584.00 | 577.74 | -0.17% | 24,635 |
| Sep 8, 2025 | 585.00 | 590.00 | 581.10 | 585.00 | 578.73 | - | 11,028 |
| Sep 5, 2025 | 585.00 | 590.00 | 577.00 | 585.00 | 578.73 | - | 21,818 |
| Sep 4, 2025 | 585.00 | 584.00 | 580.00 | 585.00 | 578.73 | - | 3,529 |
| Sep 3, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 578.73 | -0.85% | 2,247 |
| Sep 2, 2025 | 590.00 | 588.00 | 582.50 | 590.00 | 583.68 | - | 4,406 |
| Sep 1, 2025 | 595.00 | 600.00 | 580.00 | 590.00 | 583.68 | -1.67% | 25,633 |
| Aug 29, 2025 | 603.00 | 600.00 | 590.00 | 600.00 | 593.57 | -0.50% | 15,920 |
| Aug 28, 2025 | 603.00 | 601.34 | 596.00 | 603.00 | 596.54 | - | 14,661 |
| Aug 27, 2025 | 603.00 | 610.00 | 596.00 | 603.00 | 596.54 | - | 7,591 |
| Aug 26, 2025 | 603.00 | 610.00 | 596.00 | 603.00 | 596.54 | - | 93,913 |
| Aug 22, 2025 | 603.00 | 604.00 | 600.00 | 603.00 | 596.54 | 0.50% | 639 |
| Aug 21, 2025 | 605.00 | 610.00 | 590.00 | 600.00 | 593.57 | -0.83% | 31,490 |
| Aug 20, 2025 | 605.00 | 610.00 | 596.00 | 605.00 | 598.52 | 0.50% | 41,018 |
| Aug 19, 2025 | 600.00 | 610.00 | 590.00 | 602.00 | 595.55 | 0.33% | 50,105 |
| Aug 18, 2025 | 600.00 | 601.88 | 591.50 | 600.00 | 593.57 | -1.64% | 3,214 |
| Aug 15, 2025 | 600.00 | 610.00 | 590.00 | 610.00 | 603.46 | - | 12,071 |
| Aug 14, 2025 | 615.00 | 620.00 | 590.00 | 610.00 | 603.46 | -0.81% | 47,735 |
| Aug 13, 2025 | 619.00 | 620.00 | 601.00 | 615.00 | 608.41 | -0.65% | 28,905 |
| Aug 12, 2025 | 619.00 | 626.00 | 612.50 | 619.00 | 612.37 | - | 5,622 |
| Aug 11, 2025 | 619.00 | 620.00 | 610.00 | 619.00 | 612.37 | 0.49% | 15,340 |
| Aug 8, 2025 | 619.00 | 620.00 | 600.00 | 616.00 | 609.40 | -0.48% | 40,031 |
| Aug 7, 2025 | 619.00 | 628.00 | 610.00 | 619.00 | 612.37 | - | 5,991 |
| Aug 6, 2025 | 619.00 | 620.80 | 610.00 | 619.00 | 612.37 | - | 11,324 |
| Aug 5, 2025 | 619.00 | 621.45 | 610.00 | 619.00 | 612.37 | 1.48% | 5,696 |
| Aug 4, 2025 | 619.00 | 628.00 | 610.00 | 610.00 | 603.46 | -1.45% | 15,279 |
| Aug 1, 2025 | 619.00 | 623.00 | 610.00 | 619.00 | 612.37 | - | 17,947 |
| Jul 31, 2025 | 619.00 | 623.00 | 610.00 | 619.00 | 612.37 | - | 11,139 |
| Jul 30, 2025 | 619.00 | 628.00 | 598.00 | 619.00 | 612.37 | - | 18,171 |
| Jul 29, 2025 | 619.00 | 623.99 | 598.00 | 619.00 | 612.37 | -0.80% | 26,232 |
| Jul 28, 2025 | 619.00 | 624.00 | 613.00 | 624.00 | 617.31 | 0.81% | 21,805 |
| Jul 25, 2025 | 619.00 | 623.99 | 610.00 | 619.00 | 612.37 | - | 8,570 |
| Jul 24, 2025 | 619.00 | 628.00 | 612.00 | 619.00 | 612.37 | - | 5,060 |
| Jul 23, 2025 | 619.00 | 628.00 | 616.00 | 619.00 | 612.37 | - | 15,064 |
| Jul 22, 2025 | 619.00 | 624.00 | 610.00 | 619.00 | 612.37 | - | 1,667 |
| Jul 21, 2025 | 624.00 | 628.00 | 610.00 | 619.00 | 612.37 | -0.80% | 10,727 |
| Jul 18, 2025 | 624.00 | 626.00 | 620.00 | 624.00 | 617.31 | - | 17,779 |
| Jul 17, 2025 | 624.00 | 626.80 | 620.00 | 624.00 | 617.31 | - | 107,087 |