Keller Group plc (LON:KLR)
London
· Delayed Price · Currency is GBP · Price in GBX 2,110.00
-80.00 (-3.65%)
At close: Mar 6, 2026
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,240.00 | 2,240.00 | 2,080.00 | 2,110.00 | 2,110.00 | -3.65% | 185,118 |
| Mar 5, 2026 | 2,195.00 | 2,245.00 | 2,155.00 | 2,190.00 | 2,190.00 | -1.13% | 261,978 |
| Mar 4, 2026 | 2,185.00 | 2,220.00 | 2,150.00 | 2,215.00 | 2,215.00 | 0.45% | 169,887 |
| Mar 3, 2026 | 2,010.00 | 2,235.00 | 1,984.00 | 2,205.00 | 2,205.00 | 10.25% | 343,387 |
| Mar 2, 2026 | 2,010.00 | 2,010.00 | 1,940.00 | 2,000.00 | 2,000.00 | -0.74% | 94,107 |
| Feb 27, 2026 | 2,050.00 | 2,055.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.49% | 107,500 |
| Feb 26, 2026 | 2,070.00 | 2,070.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.74% | 185,139 |
| Feb 25, 2026 | 2,035.00 | 2,060.00 | 2,028.50 | 2,040.00 | 2,040.00 | - | 131,537 |
| Feb 24, 2026 | 2,025.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.99% | 223,154 |
| Feb 23, 2026 | 2,030.00 | 2,035.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | 163,134 |
| Feb 20, 2026 | 1,998.00 | 2,035.00 | 1,998.00 | 2,020.00 | 2,020.00 | 1.10% | 141,068 |
| Feb 19, 2026 | 1,986.00 | 2,015.00 | 1,972.00 | 1,998.00 | 1,998.00 | 0.60% | 328,811 |
| Feb 18, 2026 | 1,880.00 | 1,986.00 | 1,880.00 | 1,986.00 | 1,986.00 | 0.91% | 150,806 |
| Feb 17, 2026 | 1,946.00 | 2,000.00 | 1,928.00 | 1,968.00 | 1,968.00 | 1.23% | 64,769 |
| Feb 16, 2026 | 1,968.00 | 1,968.00 | 1,934.00 | 1,944.00 | 1,944.00 | -0.41% | 77,096 |
| Feb 13, 2026 | 1,916.00 | 1,952.00 | 1,890.00 | 1,952.00 | 1,952.00 | 2.20% | 125,565 |
| Feb 12, 2026 | 1,900.00 | 1,938.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.10% | 97,938 |
| Feb 11, 2026 | 1,810.00 | 1,922.00 | 1,810.00 | 1,912.00 | 1,912.00 | 0.42% | 130,713 |
| Feb 10, 2026 | 1,888.00 | 1,916.00 | 1,880.00 | 1,904.00 | 1,904.00 | - | 101,855 |
| Feb 9, 2026 | 1,888.00 | 1,914.00 | 1,868.00 | 1,904.00 | 1,904.00 | 1.28% | 135,481 |
| Feb 6, 2026 | 1,850.00 | 1,890.00 | 1,842.00 | 1,880.00 | 1,880.00 | 2.29% | 114,724 |
| Feb 5, 2026 | 1,872.00 | 1,872.00 | 1,832.00 | 1,838.00 | 1,838.00 | -0.86% | 158,520 |
| Feb 4, 2026 | 1,812.00 | 1,870.00 | 1,810.00 | 1,854.00 | 1,854.00 | 1.76% | 79,790 |
| Feb 3, 2026 | 1,816.00 | 1,834.00 | 1,800.00 | 1,822.00 | 1,822.00 | 0.22% | 148,381 |
| Feb 2, 2026 | 1,760.00 | 1,818.00 | 1,758.00 | 1,818.00 | 1,818.00 | 2.60% | 114,202 |
| Jan 30, 2026 | 1,774.00 | 1,808.00 | 1,766.00 | 1,772.00 | 1,772.00 | -0.11% | 250,701 |
| Jan 29, 2026 | 1,762.00 | 1,790.00 | 1,760.00 | 1,774.00 | 1,774.00 | 1.14% | 230,555 |
| Jan 28, 2026 | 1,756.00 | 1,774.00 | 1,746.00 | 1,754.00 | 1,754.00 | - | 160,284 |
| Jan 27, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,754.00 | 1,754.00 | 0.69% | 82,135 |
| Jan 26, 2026 | 1,736.00 | 1,756.00 | 1,724.00 | 1,742.00 | 1,742.00 | - | 149,260 |
| Jan 23, 2026 | 1,720.00 | 1,742.00 | 1,718.00 | 1,742.00 | 1,742.00 | 0.23% | 49,544 |
| Jan 22, 2026 | 1,706.00 | 1,748.00 | 1,700.00 | 1,738.00 | 1,738.00 | 2.60% | 288,897 |
| Jan 21, 2026 | 1,702.00 | 1,706.00 | 1,668.00 | 1,694.00 | 1,694.00 | 0.36% | 205,473 |
| Jan 20, 2026 | 1,710.00 | 1,730.00 | 1,677.82 | 1,688.00 | 1,688.00 | -1.52% | 134,172 |
| Jan 19, 2026 | 1,714.00 | 1,744.89 | 1,698.00 | 1,714.00 | 1,714.00 | -1.49% | 182,168 |
| Jan 16, 2026 | 1,694.00 | 1,740.00 | 1,694.00 | 1,740.00 | 1,740.00 | 1.87% | 290,897 |
| Jan 15, 2026 | 1,684.00 | 1,712.00 | 1,684.00 | 1,708.00 | 1,708.00 | 1.43% | 158,945 |
| Jan 14, 2026 | 1,680.00 | 1,684.00 | 1,660.00 | 1,684.00 | 1,684.00 | 1.08% | 109,055 |
| Jan 13, 2026 | 1,700.00 | 1,702.00 | 1,654.00 | 1,666.00 | 1,666.00 | -1.30% | 105,319 |
| Jan 12, 2026 | 1,786.00 | 1,786.00 | 1,664.00 | 1,688.00 | 1,688.00 | -1.06% | 123,137 |
| Jan 9, 2026 | 1,750.00 | 1,750.00 | 1,686.00 | 1,706.00 | 1,706.00 | -0.47% | 134,557 |
| Jan 8, 2026 | 1,722.00 | 1,724.00 | 1,698.00 | 1,714.00 | 1,714.00 | - | 94,050 |
| Jan 7, 2026 | 1,692.00 | 1,714.00 | 1,682.00 | 1,714.00 | 1,714.00 | 1.18% | 108,035 |
| Jan 6, 2026 | 1,680.00 | 1,694.00 | 1,658.00 | 1,694.00 | 1,694.00 | 1.68% | 69,136 |
| Jan 5, 2026 | 1,664.00 | 1,674.00 | 1,634.00 | 1,666.00 | 1,666.00 | 1.22% | 204,332 |
| Jan 2, 2026 | 1,636.00 | 1,678.00 | 1,618.00 | 1,646.00 | 1,646.00 | -1.20% | 95,813 |
| Dec 31, 2025 | 1,658.00 | 1,674.00 | 1,648.00 | 1,666.00 | 1,666.00 | -0.24% | 43,808 |
| Dec 30, 2025 | 1,690.00 | 1,690.00 | 1,644.00 | 1,670.00 | 1,670.00 | 1.09% | 99,145 |
| Dec 29, 2025 | 1,668.00 | 1,672.00 | 1,648.00 | 1,652.00 | 1,652.00 | -0.48% | 84,152 |
| Dec 24, 2025 | 1,670.64 | 1,674.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | 30,240 |
| Dec 23, 2025 | 1,660.00 | 1,674.00 | 1,652.00 | 1,670.00 | 1,670.00 | 0.60% | 91,674 |
| Dec 22, 2025 | 1,658.00 | 1,664.00 | 1,638.00 | 1,660.00 | 1,660.00 | 0.97% | 53,319 |
| Dec 19, 2025 | 1,644.00 | 1,656.00 | 1,598.00 | 1,644.00 | 1,644.00 | 0.12% | 159,415 |
| Dec 18, 2025 | 1,590.00 | 1,652.00 | 1,590.00 | 1,642.00 | 1,642.00 | 1.11% | 121,505 |
| Dec 17, 2025 | 1,658.00 | 1,658.00 | 1,622.00 | 1,624.00 | 1,624.00 | -0.73% | 204,117 |
| Dec 16, 2025 | 1,628.00 | 1,644.00 | 1,608.00 | 1,636.00 | 1,636.00 | 0.86% | 182,791 |
| Dec 15, 2025 | 1,590.00 | 1,624.00 | 1,590.00 | 1,622.00 | 1,622.00 | 0.75% | 56,628 |
| Dec 12, 2025 | 1,640.00 | 1,640.00 | 1,606.00 | 1,610.00 | 1,610.00 | 0.25% | 146,557 |
| Dec 11, 2025 | 1,620.00 | 1,630.00 | 1,594.00 | 1,606.00 | 1,606.00 | -0.25% | 84,803 |
| Dec 10, 2025 | 1,628.00 | 1,650.00 | 1,598.00 | 1,610.00 | 1,610.00 | -1.11% | 109,425 |
| Dec 9, 2025 | 1,632.00 | 1,656.00 | 1,602.00 | 1,628.00 | 1,628.00 | -0.61% | 231,722 |
| Dec 8, 2025 | 1,638.00 | 1,652.00 | 1,610.00 | 1,638.00 | 1,638.00 | 0.37% | 232,889 |
| Dec 5, 2025 | 1,644.00 | 1,666.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.24% | 152,724 |
| Dec 4, 2025 | 1,634.00 | 1,648.00 | 1,620.00 | 1,636.00 | 1,636.00 | 0.25% | 235,896 |
| Dec 3, 2025 | 1,538.00 | 1,636.00 | 1,538.00 | 1,632.00 | 1,632.00 | 0.99% | 100,146 |
| Dec 2, 2025 | 1,634.00 | 1,640.00 | 1,606.60 | 1,616.00 | 1,616.00 | -0.37% | 65,313 |
| Dec 1, 2025 | 1,624.00 | 1,626.00 | 1,592.00 | 1,622.00 | 1,622.00 | -0.12% | 115,537 |
| Nov 28, 2025 | 1,610.00 | 1,634.00 | 1,570.00 | 1,624.00 | 1,624.00 | 1.12% | 41,609 |
| Nov 27, 2025 | 1,606.00 | 1,610.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.63% | 37,561 |
| Nov 26, 2025 | 1,598.00 | 1,598.00 | 1,570.00 | 1,596.00 | 1,596.00 | 1.53% | 45,424 |
| Nov 25, 2025 | 1,542.00 | 1,588.00 | 1,532.00 | 1,572.00 | 1,572.00 | 1.68% | 55,590 |
| Nov 24, 2025 | 1,520.00 | 1,546.00 | 1,516.00 | 1,546.00 | 1,546.00 | 1.71% | 140,833 |
| Nov 21, 2025 | 1,532.00 | 1,532.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.65% | 73,838 |
| Nov 20, 2025 | 1,544.00 | 1,550.00 | 1,524.00 | 1,530.00 | 1,530.00 | -0.26% | 117,422 |
| Nov 19, 2025 | 1,490.00 | 1,548.00 | 1,490.00 | 1,534.00 | 1,534.00 | 0.52% | 72,787 |
| Nov 18, 2025 | 1,600.00 | 1,600.00 | 1,504.00 | 1,526.00 | 1,526.00 | -1.17% | 97,156 |
| Nov 17, 2025 | 1,558.00 | 1,574.00 | 1,536.04 | 1,544.00 | 1,544.00 | - | 122,349 |
| Nov 14, 2025 | 1,530.00 | 1,554.00 | 1,508.00 | 1,544.00 | 1,544.00 | - | 126,442 |
| Nov 13, 2025 | 1,440.00 | 1,580.00 | 1,440.00 | 1,544.00 | 1,544.00 | 3.90% | 339,082 |
| Nov 12, 2025 | 1,540.00 | 1,540.00 | 1,462.00 | 1,486.00 | 1,486.00 | 0.81% | 106,366 |
| Nov 11, 2025 | 1,492.00 | 1,492.00 | 1,463.80 | 1,474.00 | 1,474.00 | -0.41% | 117,533 |
| Nov 10, 2025 | 1,404.00 | 1,496.00 | 1,404.00 | 1,480.00 | 1,480.00 | 0.95% | 234,830 |
| Nov 7, 2025 | 1,528.00 | 1,538.00 | 1,464.00 | 1,466.00 | 1,466.00 | -3.55% | 263,301 |
| Nov 6, 2025 | 1,550.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.06% | 130,492 |
| Nov 5, 2025 | 1,586.00 | 1,586.00 | 1,540.00 | 1,568.00 | 1,568.00 | 0.77% | 101,680 |
| Nov 4, 2025 | 1,576.00 | 1,588.00 | 1,548.00 | 1,556.00 | 1,556.00 | -1.89% | 94,334 |
| Nov 3, 2025 | 1,586.00 | 1,598.00 | 1,569.26 | 1,586.00 | 1,586.00 | -0.13% | 79,482 |
| Oct 31, 2025 | 1,578.00 | 1,596.00 | 1,566.00 | 1,588.00 | 1,588.00 | 0.51% | 92,050 |
| Oct 30, 2025 | 1,600.00 | 1,600.00 | 1,576.00 | 1,580.00 | 1,580.00 | -1.25% | 126,683 |
| Oct 29, 2025 | 1,590.00 | 1,624.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.11% | 53,787 |
| Oct 28, 2025 | 1,610.00 | 1,620.00 | 1,602.00 | 1,618.00 | 1,618.00 | - | 66,501 |
| Oct 27, 2025 | 1,580.00 | 1,626.00 | 1,568.00 | 1,618.00 | 1,618.00 | 0.75% | 116,263 |
| Oct 24, 2025 | 1,612.00 | 1,634.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.12% | 116,503 |
| Oct 23, 2025 | 1,562.00 | 1,612.00 | 1,550.00 | 1,604.00 | 1,604.00 | 3.08% | 208,227 |
| Oct 22, 2025 | 1,534.00 | 1,574.00 | 1,518.00 | 1,556.00 | 1,556.00 | 1.83% | 157,016 |
| Oct 21, 2025 | 1,540.00 | 1,540.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.39% | 96,775 |
| Oct 20, 2025 | 1,512.00 | 1,534.00 | 1,482.00 | 1,522.00 | 1,522.00 | 1.47% | 60,561 |
| Oct 17, 2025 | 1,508.00 | 1,516.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.70% | 87,922 |
| Oct 16, 2025 | 1,550.00 | 1,560.00 | 1,524.00 | 1,526.00 | 1,526.00 | -1.55% | 94,693 |
| Oct 15, 2025 | 1,556.00 | 1,566.00 | 1,549.32 | 1,550.00 | 1,550.00 | -0.13% | 79,022 |