Keystone Law Group Plc KEYS
LSE · United Kingdom · Commercial Services
GBp 689.00+2.00 (+0.29%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 687.00 | +0.29% | GBp 685.00 | GBp 696.00 | GBp 684.00 | 40.51K |
| 2026-09-29 | GBp 685.00 | 0.00% | GBp 685.00 | GBp 690.00 | GBp 679.50 | 73.58K |
| 2026-09-28 | GBp 685.00 | -0.72% | GBp 684.00 | GBp 690.00 | GBp 678.00 | 10.78K |
| 2026-09-25 | GBp 690.00 | +0.73% | GBp 685.00 | GBp 690.00 | GBp 678.00 |
| 38.89K |
| 2026-09-24 | GBp 685.00 | -2.97% | GBp 690.00 | GBp 700.00 | GBp 680.00 | 32.52K |
| 2026-09-23 | GBp 706.00 | +0.71% | GBp 701.00 | GBp 710.00 | GBp 694.00 | 19.71K |
| 2026-09-22 | GBp 701.00 | 0.00% | GBp 701.00 | GBp 707.00 | GBp 698.00 | 22.41K |
| 2026-09-21 | GBp 701.00 | -0.43% | GBp 698.00 | GBp 708.00 | GBp 695.40 | 58.17K |
| 2026-09-18 | GBp 704.00 | +4.30% | GBp 675.00 | GBp 704.00 | GBp 670.00 | 48.26K |
| 2026-09-17 | GBp 675.00 | -2.17% | GBp 695.00 | GBp 693.00 | GBp 670.00 | 221.67K |
| 2026-09-16 | GBp 690.00 | -2.82% | GBp 701.00 | GBp 718.00 | GBp 690.00 | 55.81K |
| 2026-09-15 | GBp 710.00 | +6.93% | GBp 665.00 | GBp 710.00 | GBp 669.00 | 83.68K |
| 2026-09-14 | GBp 664.00 | +7.79% | GBp 642.00 | GBp 671.00 | GBp 634.00 | 103.48K |
| 2026-09-11 | GBp 616.00 | +3.88% | GBp 593.00 | GBp 616.00 | GBp 590.00 | 44.37K |
| 2026-09-10 | GBp 593.00 | +0.68% | GBp 589.00 | GBp 598.00 | GBp 588.00 | 14.63K |
| 2026-09-09 | GBp 589.00 | 0.00% | GBp 589.00 | GBp 594.00 | GBp 584.00 | 18.02K |
| 2026-09-08 | GBp 589.00 | +0.17% | GBp 583.00 | GBp 594.00 | GBp 580.00 | 47.46K |
| 2026-09-07 | GBp 588.00 | 0.00% | GBp 583.00 | GBp 588.00 | GBp 580.00 | 11.14K |
| 2026-09-04 | GBp 588.00 | 0.00% | GBp 584.00 | GBp 588.00 | GBp 583.35 | 194.82K |
| 2026-09-03 | GBp 588.00 | +0.68% | GBp 584.00 | GBp 588.00 | GBp 580.00 | 44.60K |
| 2026-09-02 | GBp 584.00 | -0.68% | GBp 583.00 | GBp 588.00 | GBp 578.00 | 30.59K |
| 2026-09-01 | GBp 588.00 | +0.86% | GBp 583.00 | GBp 588.00 | GBp 578.00 | 13.89K |
| 2026-08-28 | GBp 583.00 | -0.85% | GBp 583.00 | GBp 588.00 | GBp 578.00 | 6.33K |
| 2026-08-27 | GBp 588.00 | +0.86% | GBp 583.00 | GBp 588.00 | GBp 578.00 | 11.76K |
| 2026-08-26 | GBp 583.00 | 0.00% | GBp 583.00 | GBp 588.00 | GBp 582.45 | 9.97K |
| 2026-08-25 | GBp 583.00 | 0.00% | GBp 583.00 | GBp 590.00 | GBp 581.00 | 69.70K |
| 2026-08-24 | GBp 583.00 | +0.87% | GBp 578.00 | GBp 587.50 | GBp 576.00 | 31.85K |
| 2026-08-21 | GBp 578.00 | 0.00% | GBp 578.00 | GBp 580.00 | GBp 576.00 | 18.65K |
| 2026-08-20 | GBp 578.00 | 0.00% | GBp 577.00 | GBp 580.00 | GBp 576.00 | 27.28K |
| 2026-08-19 | GBp 578.00 | +0.17% | GBp 577.00 | GBp 584.00 | GBp 574.00 | 45.04K |
| 2026-08-18 | GBp 577.00 | -0.52% | GBp 577.00 | GBp 580.00 | GBp 574.00 | 18.03K |
| 2026-08-17 | GBp 580.00 | +3.57% | GBp 560.00 | GBp 580.00 | GBp 550.00 | 25.92K |
| 2026-08-14 | GBp 560.00 | +1.82% | GBp 549.00 | GBp 567.00 | GBp 546.00 | 58.60K |
| 2026-08-13 | GBp 550.00 | +0.18% | GBp 549.00 | GBp 552.00 | GBp 547.68 | 18.16K |
| 2026-08-12 | GBp 549.00 | 0.00% | GBp 549.00 | GBp 552.00 | GBp 546.00 | 64.11K |
| 2026-08-11 | GBp 549.00 | 0.00% | GBp 549.00 | GBp 552.00 | GBp 546.00 | 4.04K |
| 2026-08-10 | GBp 549.00 | +0.18% | GBp 549.00 | GBp 552.00 | GBp 546.00 | 15.04K |
| 2026-08-07 | GBp 548.00 | -0.54% | GBp 551.00 | GBp 554.00 | GBp 546.00 | 29.90K |
| 2026-08-06 | GBp 551.00 | 0.00% | GBp 551.00 | GBp 553.50 | GBp 548.00 | 13.75K |
| 2026-08-05 | GBp 551.00 | +0.55% | GBp 548.00 | GBp 554.00 | GBp 546.00 | 21.32K |
| 2026-08-04 | GBp 548.00 | 0.00% | GBp 548.00 | GBp 550.00 | GBp 545.00 | 36.62K |
| 2026-08-03 | GBp 548.00 | +0.55% | GBp 545.00 | GBp 550.00 | GBp 544.00 | 44.14K |
| 2026-07-31 | GBp 545.00 | 0.00% | GBp 545.00 | GBp 546.00 | GBp 544.05 | 14.52K |
| 2026-07-30 | GBp 545.00 | 0.00% | GBp 545.00 | GBp 546.00 | GBp 544.00 | 21.18K |
| 2026-07-29 | GBp 545.00 | +0.93% | GBp 542.00 | GBp 546.00 | GBp 540.00 | 406.72K |
| 2026-07-28 | GBp 540.00 | 0.00% | GBp 540.00 | GBp 544.00 | GBp 539.71 | 56.33K |
| 2026-07-27 | GBp 540.00 | 0.00% | GBp 540.00 | GBp 541.80 | GBp 538.00 | 81.11K |
| 2026-07-24 | GBp 540.00 | -0.18% | GBp 541.00 | GBp 546.00 | GBp 536.00 | 267.62K |
| 2026-07-23 | GBp 541.00 | 0.00% | GBp 541.00 | GBp 546.00 | GBp 539.00 | 34.20K |
| 2026-07-22 | GBp 541.00 | +0.56% | GBp 537.00 | GBp 545.00 | GBp 534.00 | 50.03K |
| 2026-07-21 | GBp 538.00 | +0.94% | GBp 533.00 | GBp 542.00 | GBp 530.00 | 353.52K |
| 2026-07-20 | GBp 533.00 | 0.00% | GBp 533.00 | GBp 536.00 | GBp 531.50 | 36.65K |
| 2026-07-17 | GBp 533.00 | +0.38% | GBp 531.00 | GBp 536.00 | GBp 526.00 | 59.56K |
| 2026-07-16 | GBp 531.00 | -0.38% | GBp 531.00 | GBp 536.00 | GBp 526.00 | 87.05K |
| 2026-07-15 | GBp 533.00 | -1.11% | GBp 539.00 | GBp 544.00 | GBp 528.00 | 25.23K |
| 2026-07-14 | GBp 539.00 | 0.00% | GBp 539.00 | GBp 544.00 | GBp 534.00 | 23.84K |
| 2026-07-13 | GBp 539.00 | +0.19% | GBp 539.00 | GBp 540.00 | GBp 534.00 | 126.78K |
| 2026-07-10 | GBp 538.00 | -0.19% | GBp 539.00 | GBp 540.00 | GBp 536.88 | 17.07K |
| 2026-07-09 | GBp 539.00 | 0.00% | GBp 539.00 | GBp 544.00 | GBp 534.00 | 192.71K |
| 2026-07-08 | GBp 539.00 | 0.00% | GBp 539.00 | GBp 539.90 | GBp 534.00 | 4.89K |
| 2026-07-07 | GBp 539.00 | 0.00% | GBp 539.00 | GBp 550.00 | GBp 534.00 | 36.31K |
| 2026-07-06 | GBp 539.00 | 0.00% | GBp 539.00 | GBp 544.00 | GBp 536.21 | 29.09K |
| 2026-07-03 | GBp 539.00 | +0.56% | GBp 539.00 | GBp 544.00 | GBp 534.00 | 7.22K |
| 2026-07-02 | GBp 536.00 | -0.56% | GBp 539.00 | GBp 544.00 | GBp 534.00 | 27.70K |
| 2026-07-01 | GBp 539.00 | -0.92% | GBp 539.00 | GBp 544.00 | GBp 534.00 | 79.38K |
| 2026-06-30 | GBp 544.00 | +1.49% | GBp 536.00 | GBp 545.00 | GBp 532.00 | 123.81K |
| 2026-06-29 | GBp 536.00 | 0.00% | GBp 536.00 | GBp 540.00 | GBp 532.00 | 564.12K |
| 2026-06-26 | GBp 536.00 | +0.75% | GBp 536.00 | GBp 540.00 | GBp 532.00 | 127.50K |
| 2026-06-25 | GBp 532.00 | -0.75% | GBp 536.00 | GBp 539.00 | GBp 532.00 | 18.34K |
| 2026-06-24 | GBp 536.00 | 0.00% | GBp 536.00 | GBp 540.00 | GBp 533.60 | 12.70K |
| 2026-06-23 | GBp 536.00 | +0.75% | GBp 536.00 | GBp 539.60 | GBp 532.00 | 502.72K |
| 2026-06-22 | GBp 532.00 | -0.93% | GBp 537.00 | GBp 540.00 | GBp 532.00 | 21.50K |
| 2026-06-19 | GBp 537.00 | 0.00% | GBp 537.00 | GBp 542.00 | GBp 532.00 | 9.47K |
| 2026-06-18 | GBp 537.00 | 0.00% | GBp 537.00 | GBp 542.00 | GBp 532.00 | 146.52K |
| 2026-06-17 | GBp 537.00 | +0.56% | GBp 531.00 | GBp 542.00 | GBp 520.00 | 222.35K |
| 2026-06-16 | GBp 534.00 | +0.19% | GBp 533.00 | GBp 536.00 | GBp 530.00 | 171.77K |
| 2026-06-15 | GBp 533.00 | -0.74% | GBp 537.00 | GBp 544.00 | GBp 530.00 | 93.84K |
| 2026-06-12 | GBp 537.00 | +0.19% | GBp 536.00 | GBp 542.00 | GBp 532.00 | 517.68K |
| 2026-06-11 | GBp 536.00 | 0.00% | GBp 536.00 | GBp 536.30 | GBp 530.00 | 16.35K |
| 2026-06-10 | GBp 536.00 | -1.29% | GBp 543.00 | GBp 548.00 | GBp 532.00 | 27.24K |
| 2026-06-09 | GBp 543.00 | -0.55% | GBp 546.00 | GBp 550.00 | GBp 535.00 | 29.83K |
| 2026-06-08 | GBp 546.00 | 0.00% | GBp 546.00 | GBp 547.00 | GBp 540.00 | 44.81K |
| 2026-06-05 | GBp 546.00 | -0.36% | GBp 545.00 | GBp 545.99 | GBp 541.00 | 34.70K |
| 2026-06-04 | GBp 548.00 | -2.84% | GBp 554.00 | GBp 564.00 | GBp 535.00 | 50.87K |
| 2026-06-03 | GBp 564.00 | +0.36% | GBp 559.00 | GBp 564.00 | GBp 554.40 | 43.60K |
| 2026-06-02 | GBp 562.00 | +1.08% | GBp 556.00 | GBp 564.00 | GBp 554.00 | 71.49K |
| 2026-06-01 | GBp 556.00 | 0.00% | GBp 556.00 | GBp 555.00 | GBp 552.00 | 14.52K |
| 2026-05-29 | GBp 556.00 | +0.18% | GBp 555.00 | GBp 560.00 | GBp 550.00 | 15.79K |
| 2026-05-28 | GBp 555.00 | +0.18% | GBp 557.00 | GBp 560.00 | GBp 550.00 | 15.23K |
| 2026-05-27 | GBp 554.00 | -0.54% | GBp 557.00 | GBp 557.00 | GBp 554.00 | 36.39K |