Keystone Law Group plc (AIM:KEYS)
London
· Delayed Price · Currency is GBP · Price in GBX 475.00
-5.00 (-1.04%)
Apr 28, 2026, 5:15 PM GMT
Keystone Law Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 484.50 | 484.50 | 475.00 | 482.99 | - | 0.62% | 56,039 |
| Apr 27, 2026 | 477.50 | 485.00 | 475.00 | 480.00 | 480.00 | 0.42% | 210,571 |
| Apr 24, 2026 | 477.50 | 478.00 | 475.00 | 478.00 | 478.00 | 0.10% | 18,093 |
| Apr 23, 2026 | 477.50 | 480.00 | 475.61 | 477.50 | 477.50 | - | 42,633 |
| Apr 22, 2026 | 477.30 | 478.00 | 478.00 | 477.50 | 477.50 | - | 39,552 |
| Apr 21, 2026 | 477.50 | 480.00 | 480.00 | 477.50 | 477.50 | - | 52,881 |
| Apr 20, 2026 | 477.50 | 480.00 | 475.00 | 477.50 | 477.50 | - | 19,320 |
| Apr 17, 2026 | 480.00 | 480.00 | 475.00 | 477.50 | 477.50 | -0.52% | 42,215 |
| Apr 16, 2026 | 482.50 | 490.00 | 475.00 | 480.00 | 480.00 | -0.52% | 14,583 |
| Apr 15, 2026 | 482.50 | 490.00 | 475.45 | 482.50 | 482.50 | - | 28,213 |
| Apr 14, 2026 | 482.50 | 490.00 | 475.00 | 482.50 | 482.50 | - | 25,646 |
| Apr 13, 2026 | 482.50 | 490.00 | 475.00 | 482.50 | 482.50 | - | 896,319 |
| Apr 10, 2026 | 474.75 | 490.00 | 470.00 | 482.50 | 482.50 | 2.44% | 28,224 |
| Apr 9, 2026 | 475.00 | 473.00 | 471.00 | 471.00 | 471.00 | -0.32% | 32,223 |
| Apr 8, 2026 | 477.50 | 485.00 | 470.00 | 472.50 | 472.50 | -1.05% | 17,618 |
| Apr 7, 2026 | 475.00 | 485.00 | 470.00 | 477.50 | 477.50 | 0.53% | 43,279 |
| Apr 2, 2026 | 462.50 | 479.00 | 456.50 | 475.00 | 475.00 | 2.70% | 86,600 |
| Apr 1, 2026 | 455.00 | 470.00 | 450.00 | 462.50 | 462.50 | 2.78% | 37,337 |
| Mar 31, 2026 | 451.50 | 450.00 | 450.00 | 450.00 | 450.00 | -0.55% | 27,968 |
| Mar 30, 2026 | 454.00 | 450.00 | 450.00 | 452.50 | 452.50 | -0.44% | 54,321 |
| Mar 27, 2026 | 465.00 | 470.00 | 450.00 | 454.50 | 454.50 | -3.30% | 22,851 |
| Mar 26, 2026 | 472.50 | 475.00 | 460.00 | 470.00 | 470.00 | -0.53% | 44,826 |
| Mar 25, 2026 | 472.50 | 475.00 | 470.00 | 472.50 | 472.50 | 0.53% | 13,235 |
| Mar 24, 2026 | 472.50 | 475.00 | 470.00 | 470.00 | 470.00 | -0.53% | 33,642 |
| Mar 23, 2026 | 490.00 | 500.00 | 470.50 | 472.50 | 472.50 | -3.57% | 39,222 |
| Mar 20, 2026 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.66% | 5,102 |
| Mar 19, 2026 | 490.00 | 500.00 | 480.00 | 482.00 | 482.00 | -1.63% | 46,252 |
| Mar 18, 2026 | 499.00 | 500.00 | 488.00 | 490.00 | 490.00 | -1.80% | 12,876 |
| Mar 17, 2026 | 499.00 | 508.00 | 490.00 | 499.00 | 499.00 | -0.60% | 16,468 |
| Mar 16, 2026 | 506.00 | 510.00 | 490.00 | 502.00 | 502.00 | -0.79% | 123,179 |
| Mar 13, 2026 | 506.00 | 510.00 | 502.00 | 506.00 | 506.00 | - | 26,279 |
| Mar 12, 2026 | 506.00 | 510.00 | 502.00 | 506.00 | 506.00 | - | 14,077 |
| Mar 11, 2026 | 505.00 | 510.00 | 500.30 | 506.00 | 506.00 | - | 62,196 |
| Mar 10, 2026 | 505.00 | 510.00 | 500.00 | 506.00 | 506.00 | 1.20% | 176,715 |
| Mar 9, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 25,640 |
| Mar 6, 2026 | 522.00 | 530.00 | 515.00 | 515.00 | 515.00 | -1.34% | 79,026 |
| 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 | 541.00 | 542.00 | 522.00 | 524.00 | 524.00 | -4.03% | 62,199 |
| Feb 27, 2026 | 550.00 | 554.00 | 540.00 | 546.00 | 546.00 | -0.73% | 52,659 |
| Feb 26, 2026 | 558.00 | 560.00 | 546.00 | 550.00 | 550.00 | -0.36% | 52,835 |
| 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 | - | 71,539 |
| 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 | 629.00 | 630.00 | 614.40 | 619.00 | 619.00 | -2.06% | 34,517 |
| 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 | 629.00 | 644.00 | 626.00 | 644.00 | 644.00 | 2.38% | 6,176 |
| Feb 4, 2026 | 629.00 | 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 | 641.00 | 656.00 | 641.50 | 647.00 | 647.00 | 0.94% | 156,375 |
| Jan 27, 2026 | 641.00 | 646.00 | 630.00 | 641.00 | 641.00 | - | 45,378 |
| Jan 26, 2026 | 636.00 | 646.00 | 630.00 | 641.00 | 641.00 | 0.79% | 21,085 |
| 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% | 50,518 |
| 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 | 628.00 | 636.00 | 620.00 | 628.00 | 628.00 | -1.57% | 13,850 |
| 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 | 610.00 | 620.00 | 592.00 | 592.00 | 592.00 | -2.95% | 22,141 |
| 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% | 42,894 |
| Dec 17, 2025 | 610.00 | 628.00 | 600.00 | 628.00 | 628.00 | 2.95% | 65,404 |
| Dec 16, 2025 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 40,868 |
| 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 |