Keller Group plc (LON:KLR)
London
· Delayed Price · Currency is GBP · Price in GBX 1,632.00
-4.00 (-0.24%)
At close: Dec 5, 2025
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1,546.00 | 1,588.00 | 1,544.00 | 1,552.00 | 1,552.00 | -0.77% | 110,268 |
| Oct 13, 2025 | 1,520.00 | 1,570.00 | 1,520.00 | 1,564.00 | 1,564.00 | 2.22% | 159,128 |
| Oct 10, 2025 | 1,570.00 | 1,572.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.30% | 98,622 |
| Oct 9, 2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,566.00 | 1,566.00 | 1.56% | 90,947 |
| Oct 8, 2025 | 1,566.00 | 1,566.00 | 1,524.00 | 1,542.00 | 1,542.00 | 0.92% | 68,195 |
| Oct 7, 2025 | 1,524.00 | 1,548.00 | 1,520.00 | 1,528.00 | 1,528.00 | - | 137,922 |
| Oct 6, 2025 | 1,528.00 | 1,530.00 | 1,504.00 | 1,528.00 | 1,528.00 | -0.26% | 76,511 |
| Oct 3, 2025 | 1,512.00 | 1,536.00 | 1,500.00 | 1,532.00 | 1,532.00 | 2.54% | 115,555 |
| Oct 2, 2025 | 1,430.00 | 1,514.00 | 1,430.00 | 1,494.00 | 1,494.00 | -0.53% | 83,195 |
| Oct 1, 2025 | 1,582.00 | 1,582.00 | 1,490.00 | 1,502.00 | 1,502.00 | -0.40% | 107,707 |
| Sep 30, 2025 | 1,470.00 | 1,518.00 | 1,464.00 | 1,508.00 | 1,508.00 | 2.86% | 157,224 |
| Sep 29, 2025 | 1,418.00 | 1,482.00 | 1,414.00 | 1,466.00 | 1,466.00 | 3.97% | 129,926 |
| Sep 26, 2025 | 1,398.00 | 1,410.00 | 1,368.00 | 1,410.00 | 1,410.00 | 1.44% | 76,439 |
| Sep 25, 2025 | 1,412.00 | 1,418.00 | 1,372.00 | 1,390.00 | 1,390.00 | -1.70% | 199,163 |
| Sep 24, 2025 | 1,420.00 | 1,421.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.14% | 70,398 |
| Sep 23, 2025 | 1,394.00 | 1,418.00 | 1,390.00 | 1,412.00 | 1,412.00 | 1.00% | 332,924 |
| Sep 22, 2025 | 1,420.00 | 1,420.00 | 1,386.00 | 1,398.00 | 1,398.00 | -0.43% | 94,398 |
| Sep 19, 2025 | 1,432.00 | 1,432.00 | 1,388.00 | 1,404.00 | 1,404.00 | -1.27% | 427,425 |
| Sep 18, 2025 | 1,400.00 | 1,422.00 | 1,390.00 | 1,422.00 | 1,422.00 | 2.01% | 119,971 |
| Sep 17, 2025 | 1,378.00 | 1,400.00 | 1,374.00 | 1,394.00 | 1,394.00 | 1.31% | 84,594 |
| Sep 16, 2025 | 1,374.00 | 1,394.00 | 1,372.00 | 1,376.00 | 1,376.00 | - | 93,239 |
| Sep 15, 2025 | 1,370.00 | 1,388.00 | 1,364.00 | 1,376.00 | 1,376.00 | 0.73% | 68,965 |
| Sep 12, 2025 | 1,366.00 | 1,378.00 | 1,354.00 | 1,366.00 | 1,366.00 | 0.15% | 106,215 |
| Sep 11, 2025 | 1,366.00 | 1,374.00 | 1,348.00 | 1,364.00 | 1,364.00 | 1.04% | 84,464 |
| Sep 10, 2025 | 1,342.00 | 1,352.00 | 1,326.00 | 1,350.00 | 1,350.00 | 0.60% | 148,299 |
| Sep 9, 2025 | 1,324.00 | 1,342.00 | 1,320.27 | 1,342.00 | 1,342.00 | 1.36% | 139,041 |
| Sep 8, 2025 | 1,306.00 | 1,324.00 | 1,304.00 | 1,324.00 | 1,324.00 | 1.38% | 56,802 |
| Sep 5, 2025 | 1,300.00 | 1,316.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.46% | 131,084 |
| Sep 4, 2025 | 1,300.00 | 1,310.00 | 1,276.00 | 1,300.00 | 1,300.00 | 1.09% | 82,598 |
| Sep 3, 2025 | 1,238.00 | 1,288.00 | 1,238.00 | 1,286.00 | 1,286.00 | 0.31% | 93,522 |
| Sep 2, 2025 | 1,310.00 | 1,331.40 | 1,282.00 | 1,282.00 | 1,282.00 | -3.32% | 85,078 |
| Sep 1, 2025 | 1,330.00 | 1,350.00 | 1,316.00 | 1,326.00 | 1,326.00 | -0.60% | 96,946 |
| Aug 29, 2025 | 1,360.00 | 1,398.00 | 1,318.00 | 1,334.00 | 1,334.00 | 1.83% | 159,070 |
| Aug 28, 2025 | 1,302.00 | 1,318.00 | 1,302.00 | 1,310.00 | 1,310.00 | - | 52,658 |
| Aug 27, 2025 | 1,300.00 | 1,314.00 | 1,292.00 | 1,310.00 | 1,310.00 | -0.15% | 211,749 |
| Aug 26, 2025 | 1,348.00 | 1,360.00 | 1,306.00 | 1,312.00 | 1,312.00 | -2.67% | 183,204 |
| Aug 22, 2025 | 1,334.00 | 1,348.00 | 1,324.00 | 1,348.00 | 1,348.00 | 1.51% | 60,045 |
| Aug 21, 2025 | 1,332.00 | 1,338.76 | 1,324.00 | 1,328.00 | 1,328.00 | -0.60% | 43,240 |
| Aug 20, 2025 | 1,326.00 | 1,340.00 | 1,326.00 | 1,336.00 | 1,336.00 | - | 38,682 |
| Aug 19, 2025 | 1,358.00 | 1,358.00 | 1,318.00 | 1,336.00 | 1,336.00 | 0.60% | 84,643 |
| Aug 18, 2025 | 1,318.00 | 1,334.00 | 1,306.00 | 1,328.00 | 1,328.00 | 1.22% | 68,982 |
| Aug 15, 2025 | 1,322.00 | 1,342.00 | 1,310.00 | 1,312.00 | 1,312.00 | -0.91% | 141,408 |
| Aug 14, 2025 | 1,350.00 | 1,358.00 | 1,322.00 | 1,324.00 | 1,324.00 | -3.36% | 180,260 |
| Aug 13, 2025 | 1,418.00 | 1,418.00 | 1,354.00 | 1,370.00 | 1,351.70 | 0.59% | 99,072 |
| Aug 12, 2025 | 1,320.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,343.81 | 2.25% | 131,815 |
| Aug 11, 2025 | 1,354.00 | 1,362.00 | 1,326.00 | 1,332.00 | 1,314.21 | -1.48% | 66,296 |
| Aug 8, 2025 | 1,328.00 | 1,362.00 | 1,328.00 | 1,352.00 | 1,333.94 | 0.30% | 95,555 |
| Aug 7, 2025 | 1,348.00 | 1,380.00 | 1,348.00 | 1,348.00 | 1,329.99 | -0.30% | 91,312 |
| Aug 6, 2025 | 1,384.00 | 1,390.00 | 1,340.00 | 1,352.00 | 1,333.94 | -0.88% | 166,873 |
| Aug 5, 2025 | 1,396.00 | 1,448.00 | 1,356.00 | 1,364.00 | 1,345.78 | 3.49% | 207,512 |
| Aug 4, 2025 | 1,324.00 | 1,332.00 | 1,308.00 | 1,318.00 | 1,300.39 | - | 107,408 |
| Aug 1, 2025 | 1,330.00 | 1,340.00 | 1,310.00 | 1,318.00 | 1,300.39 | -1.05% | 62,703 |
| Jul 31, 2025 | 1,330.00 | 1,344.00 | 1,328.00 | 1,332.00 | 1,314.21 | - | 153,836 |
| Jul 30, 2025 | 1,364.00 | 1,366.00 | 1,328.00 | 1,332.00 | 1,314.21 | -2.20% | 102,444 |
| Jul 29, 2025 | 1,344.00 | 1,363.99 | 1,341.68 | 1,362.00 | 1,343.81 | 2.10% | 98,723 |
| Jul 28, 2025 | 1,392.00 | 1,402.00 | 1,334.00 | 1,334.00 | 1,316.18 | -3.75% | 116,543 |
| Jul 25, 2025 | 1,356.00 | 1,398.00 | 1,356.00 | 1,386.00 | 1,367.49 | -0.72% | 691,772 |
| Jul 24, 2025 | 1,356.00 | 1,404.00 | 1,356.00 | 1,396.00 | 1,377.35 | 0.43% | 70,488 |
| Jul 23, 2025 | 1,384.00 | 1,396.00 | 1,372.00 | 1,390.00 | 1,371.43 | - | 248,072 |
| Jul 22, 2025 | 1,390.00 | 1,424.00 | 1,374.00 | 1,390.00 | 1,371.43 | -0.43% | 53,327 |
| Jul 21, 2025 | 1,378.00 | 1,414.00 | 1,378.00 | 1,396.00 | 1,377.35 | -1.13% | 52,180 |
| Jul 18, 2025 | 1,396.00 | 1,414.00 | 1,388.00 | 1,412.00 | 1,393.14 | 1.00% | 54,393 |