Keystone Law Group plc (AIM:KEYS)
London
· Delayed Price · Currency is GBP · Price in GBX 518.00
-4.00 (-0.77%)
Mar 6, 2026, 3:54 PM GMT
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 507.00 | 524.00 | 504.00 | 522.00 | 522.00 | 2.96% | 25,962 |
| Mar 4, 2026 | 507.00 | 514.00 | 500.00 | 507.00 | 507.00 | - | 267,714 |
| Mar 3, 2026 | 526.00 | 530.00 | 503.50 | 507.00 | 507.00 | -3.24% | 36,851 |
| Mar 2, 2026 | 541.96 | 524.00 | 524.00 | 524.00 | 524.00 | -4.03% | 37,198 |
| Feb 27, 2026 | 550.00 | 554.00 | 540.00 | 546.00 | 546.00 | -0.73% | 52,659 |
| Feb 26, 2026 | 554.00 | 554.00 | 552.00 | 550.00 | 550.00 | -0.36% | 47,836 |
| Feb 25, 2026 | 573.00 | 570.00 | 552.00 | 552.00 | 552.00 | -3.66% | 27,268 |
| Feb 24, 2026 | 580.00 | 580.00 | 568.00 | 573.00 | 573.00 | -1.21% | 11,531 |
| Feb 23, 2026 | 583.00 | 580.50 | 576.00 | 580.00 | 580.00 | - | 93,470 |
| Feb 20, 2026 | 583.00 | 590.00 | 576.00 | 580.00 | 580.00 | -1.69% | 18,339 |
| Feb 19, 2026 | 583.00 | 590.00 | 576.00 | 590.00 | 590.00 | 1.20% | 8,405 |
| Feb 18, 2026 | 597.00 | 608.00 | 574.00 | 583.00 | 583.00 | 0.17% | 61,586 |
| Feb 17, 2026 | 591.00 | 590.00 | 572.50 | 582.00 | 582.00 | - | 56,539 |
| Feb 16, 2026 | 595.00 | 600.00 | 582.00 | 582.00 | 582.00 | -1.69% | 11,009 |
| Feb 13, 2026 | 616.00 | 616.00 | 592.20 | 592.00 | 592.00 | -4.21% | 29,069 |
| Feb 12, 2026 | 619.00 | 622.00 | 612.00 | 618.00 | 618.00 | -0.32% | 7,302 |
| Feb 11, 2026 | 619.00 | 626.00 | 612.00 | 620.00 | 620.00 | 0.16% | 28,528 |
| Feb 10, 2026 | 626.55 | 630.00 | 614.40 | 619.00 | 619.00 | -2.06% | 29,518 |
| Feb 9, 2026 | 629.00 | 632.00 | 626.00 | 632.00 | 632.00 | 0.48% | 6,760 |
| Feb 6, 2026 | 629.00 | 632.00 | 626.00 | 629.00 | 629.00 | -2.33% | 12,738 |
| Feb 5, 2026 | 626.00 | 644.00 | 626.00 | 644.00 | 644.00 | 2.38% | 6,176 |
| Feb 4, 2026 | 631.70 | 632.00 | 626.00 | 629.00 | 629.00 | -0.16% | 9,053 |
| Feb 3, 2026 | 629.00 | 630.00 | 626.12 | 630.00 | 630.00 | 0.32% | 30,603 |
| Feb 2, 2026 | 636.00 | 638.00 | 627.54 | 628.00 | 628.00 | -1.26% | 26,102 |
| Jan 30, 2026 | 645.00 | 650.00 | 636.50 | 636.00 | 636.00 | -1.40% | 44,295 |
| Jan 29, 2026 | 647.00 | 654.00 | 640.00 | 645.00 | 645.00 | -0.31% | 35,984 |
| Jan 28, 2026 | 644.80 | 652.20 | 641.50 | 647.00 | 647.00 | 0.94% | 56,015 |
| Jan 27, 2026 | 630.00 | 630.00 | 630.00 | 641.00 | 641.00 | - | 9,547 |
| Jan 26, 2026 | 641.00 | 646.00 | 630.00 | 641.00 | 641.00 | 0.79% | 21,086 |
| Jan 23, 2026 | 636.00 | 642.00 | 630.00 | 636.00 | 636.00 | -1.24% | 4,988 |
| Jan 22, 2026 | 641.00 | 644.00 | 630.00 | 644.00 | 644.00 | 0.47% | 34,117 |
| Jan 21, 2026 | 630.00 | 648.21 | 628.00 | 641.00 | 641.00 | 1.75% | 110,803 |
| Jan 20, 2026 | 631.00 | 632.70 | 628.00 | 630.00 | 630.00 | -0.16% | 37,900 |
| Jan 19, 2026 | 632.00 | 635.00 | 628.00 | 631.00 | 631.00 | 0.16% | 88,697 |
| Jan 16, 2026 | 632.00 | 636.00 | 628.00 | 630.00 | 630.00 | -0.32% | 40,518 |
| Jan 15, 2026 | 634.00 | 636.00 | 628.00 | 632.00 | 632.00 | 0.32% | 72,132 |
| Jan 14, 2026 | 630.00 | 640.00 | 623.50 | 630.00 | 630.00 | -1.56% | 31,001 |
| Jan 13, 2026 | 628.00 | 640.00 | 620.00 | 640.00 | 640.00 | 1.91% | 81,886 |
| Jan 12, 2026 | 620.00 | 636.00 | 620.00 | 628.00 | 628.00 | -1.57% | 13,849 |
| Jan 9, 2026 | 628.00 | 638.00 | 620.00 | 638.00 | 638.00 | 1.59% | 10,184 |
| Jan 8, 2026 | 628.00 | 636.00 | 620.00 | 628.00 | 628.00 | 1.29% | 87,994 |
| Jan 7, 2026 | 628.00 | 634.00 | 620.00 | 620.00 | 620.00 | -1.27% | 187,288 |
| Jan 6, 2026 | 628.00 | 634.00 | 625.00 | 628.00 | 628.00 | - | 64,957 |
| Jan 5, 2026 | 620.00 | 636.00 | 621.00 | 628.00 | 628.00 | 1.29% | 10,004 |
| Jan 2, 2026 | 626.00 | 634.00 | 616.00 | 620.00 | 620.00 | -0.96% | 20,995 |
| Dec 31, 2025 | 626.00 | 636.00 | 620.00 | 626.00 | 626.00 | - | 3,271 |
| Dec 30, 2025 | 626.00 | 632.00 | 621.11 | 626.00 | 626.00 | - | 3,097 |
| Dec 29, 2025 | 610.00 | 636.00 | 600.00 | 626.00 | 626.00 | 5.74% | 12,099 |
| Dec 24, 2025 | 610.20 | 592.00 | 592.00 | 592.00 | 592.00 | -2.95% | 9,640 |
| Dec 23, 2025 | 610.00 | 617.00 | 610.00 | 610.00 | 610.00 | - | 66,122 |
| Dec 22, 2025 | 610.00 | 620.00 | 607.50 | 610.00 | 610.00 | -0.65% | 177,188 |
| Dec 19, 2025 | 610.00 | 620.00 | 606.50 | 614.00 | 614.00 | 0.66% | 260,099 |
| Dec 18, 2025 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | -2.87% | 27,894 |
| Dec 17, 2025 | 600.00 | 628.00 | 628.00 | 628.00 | 628.00 | 2.95% | 50,104 |
| Dec 16, 2025 | 602.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 30,068 |
| Dec 15, 2025 | 620.00 | 622.00 | 600.00 | 610.00 | 610.00 | -1.61% | 16,266 |
| Dec 12, 2025 | 620.00 | 624.00 | 610.00 | 620.00 | 620.00 | - | 4,662 |
| Dec 11, 2025 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.80% | 13,793 |
| Dec 10, 2025 | 625.00 | 630.00 | 621.37 | 625.00 | 625.00 | -1.11% | 9,730 |
| Dec 9, 2025 | 625.00 | 632.00 | 620.00 | 632.00 | 632.00 | 1.12% | 19,716 |
| Dec 8, 2025 | 630.00 | 631.00 | 620.00 | 625.00 | 625.00 | -0.79% | 17,738 |
| Dec 5, 2025 | 630.00 | 632.00 | 620.60 | 630.00 | 630.00 | 0.32% | 4,400 |
| 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 |