Keller Group plc KLR
LSE · United Kingdom · Industrial Services
GBp 3,344.00+4.00 (+0.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,344.00 | +0.12% | GBp 3,236.00 | GBp 3,378.00 | GBp 3,206.00 | 233.66K |
| 2026-09-30 | GBp 3,340.00 | -0.36% | GBp 3,346.00 | GBp 3,408.00 | GBp 3,318.00 | 220.39K |
| 2026-09-29 | GBp 3,352.00 | -2.50% | GBp 3,320.00 | GBp 3,462.00 | GBp 3,320.00 | 342.70K |
| 2026-09-28 | GBp 3,438.00 | +3.99% | GBp 3,354.00 | GBp 3,488.00 | GBp 3,312.00 | 224.51K |
| 2026-09-25 | GBp 3,306.00 | +0.98% | GBp 3,304.00 | GBp 3,330.00 | GBp 3,200.77 | 201.47K |
| 2026-09-24 | GBp 3,274.00 | -0.30% | GBp 3,304.00 | GBp 3,304.00 | GBp 3,148.00 | 229.25K |
| 2026-09-23 | GBp 3,284.00 | -0.06% | GBp 3,250.00 | GBp 3,300.00 | GBp 3,240.00 | 134.13K |
| 2026-09-22 | GBp 3,286.00 | +1.67% | GBp 3,220.00 | GBp 3,286.00 | GBp 3,200.00 | 157.14K |
| 2026-09-21 | GBp 3,232.00 | +3.66% | GBp 2,974.00 | GBp 3,234.00 | GBp 2,974.00 | 196.52K |
| 2026-09-18 | GBp 3,118.00 | -0.26% | GBp 3,024.00 | GBp 3,166.00 | GBp 3,024.00 | 355.84K |
| 2026-09-17 | GBp 3,126.00 | +0.84% | GBp 3,016.00 | GBp 3,148.00 | GBp 3,016.00 | 248.84K |
| 2026-09-16 | GBp 3,100.00 | +3.96% | GBp 2,982.00 | GBp 3,100.00 | GBp 2,982.00 | 149.19K |
| 2026-09-15 | GBp 2,982.00 | +0.88% | GBp 3,100.00 | GBp 3,100.00 | GBp 2,930.00 | 90.24K |
| 2026-09-14 | GBp 2,956.00 | -1.20% | GBp 2,968.00 | GBp 2,989.00 | GBp 2,896.00 | 274.43K |
| 2026-09-11 | GBp 2,992.00 | +1.22% | GBp 2,818.00 | GBp 3,004.00 | GBp 2,818.00 | 122.93K |
| 2026-09-10 | GBp 2,956.00 | -0.27% | GBp 2,918.00 | GBp 2,992.00 | GBp 2,918.00 | 96.88K |
| 2026-09-09 | GBp 2,964.00 | -0.13% | GBp 2,960.00 | GBp 2,972.00 | GBp 2,930.00 | 69.24K |
| 2026-09-08 | GBp 2,968.00 | -2.30% | GBp 3,100.00 | GBp 3,100.00 | GBp 2,950.00 | 129.86K |
| 2026-09-07 | GBp 3,038.00 | +0.33% | GBp 3,002.00 | GBp 3,092.00 | GBp 2,926.00 | 61.85K |
| 2026-09-04 | GBp 3,028.00 | +0.07% | GBp 2,976.00 | GBp 3,056.00 | GBp 2,976.00 | 278.48K |
| 2026-09-03 | GBp 3,026.00 | +0.46% | GBp 3,010.00 | GBp 3,044.00 | GBp 2,988.00 | 164.43K |
| 2026-09-02 | GBp 3,012.00 | -0.59% | GBp 3,014.00 | GBp 3,042.00 | GBp 3,000.00 | 394.40K |
| 2026-09-01 | GBp 3,030.00 | +0.33% | GBp 3,008.00 | GBp 3,039.41 | GBp 2,904.00 | 108.28K |
| 2026-08-28 | GBp 3,020.00 | -0.66% | GBp 3,060.00 | GBp 3,080.00 | GBp 3,004.00 | 155.40K |
| 2026-08-27 | GBp 3,040.00 | +2.01% | GBp 3,030.00 | GBp 3,058.01 | GBp 2,969.97 | 203.87K |
| 2026-08-26 | GBp 2,980.00 | +0.27% | GBp 2,890.00 | GBp 3,000.96 | GBp 2,890.00 | 163.55K |
| 2026-08-25 | GBp 2,972.00 | +3.99% | GBp 2,860.00 | GBp 2,984.00 | GBp 2,860.00 | 190.70K |
| 2026-08-24 | GBp 2,858.00 | -0.90% | GBp 2,872.00 | GBp 2,911.00 | GBp 2,834.00 | 97.21K |
| 2026-08-21 | GBp 2,884.00 | -0.21% | GBp 2,886.00 | GBp 2,924.00 | GBp 2,872.00 | 98.77K |
| 2026-08-20 | GBp 2,890.00 | -2.17% | GBp 2,964.00 | GBp 2,966.00 | GBp 2,886.00 | 112.89K |
| 2026-08-19 | GBp 2,954.00 | -0.61% | GBp 2,912.00 | GBp 2,988.00 | GBp 2,912.00 | 99.24K |
| 2026-08-18 | GBp 2,972.00 | -3.88% | GBp 3,240.00 | GBp 3,240.00 | GBp 2,950.00 | 131.90K |
| 2026-08-17 | GBp 3,092.00 | -0.51% | GBp 3,194.00 | GBp 3,194.00 | GBp 3,086.00 | 63.02K |
| 2026-08-14 | GBp 3,108.00 | -0.32% | GBp 3,098.00 | GBp 3,150.00 | GBp 3,050.00 | 106.58K |
| 2026-08-13 | GBp 3,118.00 | -0.13% | GBp 3,048.00 | GBp 3,162.00 | GBp 3,048.00 | 81.52K |
| 2026-08-12 | GBp 3,122.00 | +2.43% | GBp 3,072.00 | GBp 3,184.00 | GBp 3,068.00 | 150.52K |
| 2026-08-11 | GBp 3,048.00 | -0.39% | GBp 3,034.00 | GBp 3,092.00 | GBp 3,020.00 | 117.65K |
| 2026-08-10 | GBp 3,060.00 | -0.52% | GBp 3,066.00 | GBp 3,103.51 | GBp 3,038.00 | 89.79K |
| 2026-08-07 | GBp 3,076.00 | -0.13% | GBp 3,080.00 | GBp 3,182.00 | GBp 3,048.00 | 194.76K |
| 2026-08-06 | GBp 3,080.00 | 0.00% | GBp 3,040.00 | GBp 3,112.00 | GBp 3,036.00 | 268.67K |
| 2026-08-05 | GBp 3,080.00 | +0.98% | GBp 3,046.00 | GBp 3,164.00 | GBp 3,028.00 | 232.61K |
| 2026-08-04 | GBp 3,050.00 | 0.00% | GBp 3,418.00 | GBp 3,470.00 | GBp 2,976.90 | 164.65K |
| 2026-08-03 | GBp 3,050.00 | +0.86% | GBp 3,046.00 | GBp 3,128.00 | GBp 3,000.00 | 99.96K |
| 2026-07-31 | GBp 3,024.00 | -1.18% | GBp 3,020.00 | GBp 3,116.00 | GBp 3,020.00 | 88.16K |
| 2026-07-30 | GBp 3,060.00 | +2.27% | GBp 2,846.00 | GBp 3,104.00 | GBp 2,756.00 | 182.15K |
| 2026-07-29 | GBp 2,992.00 | -3.36% | GBp 3,098.00 | GBp 3,098.00 | GBp 2,990.00 | 142.64K |
| 2026-07-28 | GBp 3,096.00 | -4.15% | GBp 3,218.00 | GBp 3,276.00 | GBp 3,096.00 | 201.27K |
| 2026-07-27 | GBp 3,230.00 | -2.06% | GBp 3,290.00 | GBp 3,338.00 | GBp 3,218.00 | 76.02K |
| 2026-07-24 | GBp 3,298.00 | +0.55% | GBp 3,266.00 | GBp 3,306.00 | GBp 3,190.00 | 54.77K |
| 2026-07-23 | GBp 3,280.00 | -2.67% | GBp 3,290.00 | GBp 3,368.00 | GBp 3,192.00 | 72.51K |
| 2026-07-22 | GBp 3,370.00 | +1.26% | GBp 3,302.00 | GBp 3,384.00 | GBp 3,297.36 | 72.09K |
| 2026-07-21 | GBp 3,328.00 | +1.22% | GBp 3,446.00 | GBp 3,446.00 | GBp 3,264.00 | 85.32K |
| 2026-07-20 | GBp 3,288.00 | -1.44% | GBp 3,374.00 | GBp 3,374.00 | GBp 3,238.00 | 67.52K |
| 2026-07-17 | GBp 3,336.00 | +1.09% | GBp 3,268.00 | GBp 3,374.00 | GBp 3,262.00 | 112.16K |
| 2026-07-16 | GBp 3,300.00 | -2.14% | GBp 3,396.00 | GBp 3,398.00 | GBp 3,262.00 | 125.49K |
| 2026-07-15 | GBp 3,372.00 | -1.75% | GBp 3,450.00 | GBp 3,470.00 | GBp 3,372.00 | 128.73K |
| 2026-07-14 | GBp 3,432.00 | -0.35% | GBp 3,444.00 | GBp 3,469.08 | GBp 3,388.00 | 223.50K |
| 2026-07-13 | GBp 3,444.00 | +0.06% | GBp 3,428.00 | GBp 3,460.00 | GBp 3,316.00 | 125.45K |
| 2026-07-10 | GBp 3,442.00 | +0.12% | GBp 3,438.00 | GBp 3,466.00 | GBp 3,402.00 | 170.40K |
| 2026-07-09 | GBp 3,438.00 | +0.35% | GBp 3,442.00 | GBp 3,518.00 | GBp 3,330.00 | 229.53K |
| 2026-07-08 | GBp 3,426.00 | +4.26% | GBp 3,280.00 | GBp 3,426.00 | GBp 3,236.00 | 367.86K |
| 2026-07-07 | GBp 3,286.00 | +22.52% | GBp 3,050.00 | GBp 3,320.00 | GBp 2,900.00 | 949.54K |
| 2026-07-06 | GBp 2,682.00 | -2.12% | GBp 2,756.00 | GBp 2,756.00 | GBp 2,662.00 | 266.93K |
| 2026-07-03 | GBp 2,740.00 | +1.63% | GBp 2,696.00 | GBp 2,756.00 | GBp 2,692.00 | 91.98K |
| 2026-07-02 | GBp 2,696.00 | -0.59% | GBp 2,712.00 | GBp 2,738.00 | GBp 2,680.00 | 134.24K |
| 2026-07-01 | GBp 2,712.00 | +2.19% | GBp 2,694.00 | GBp 2,720.00 | GBp 2,636.00 | 122.75K |
| 2026-06-30 | GBp 2,654.00 | +1.76% | GBp 2,694.00 | GBp 2,696.00 | GBp 2,574.00 | 134.54K |
| 2026-06-29 | GBp 2,608.00 | -0.84% | GBp 2,694.00 | GBp 2,694.00 | GBp 2,594.00 | 150.06K |
| 2026-06-26 | GBp 2,630.00 | -0.38% | GBp 2,694.00 | GBp 2,694.00 | GBp 2,602.00 | 84.16K |
| 2026-06-25 | GBp 2,640.00 | +1.46% | GBp 2,570.00 | GBp 2,650.90 | GBp 2,570.00 | 125.53K |
| 2026-06-24 | GBp 2,602.00 | +0.31% | GBp 2,606.00 | GBp 2,646.72 | GBp 2,562.00 | 62.33K |
| 2026-06-23 | GBp 2,594.00 | -2.99% | GBp 2,636.00 | GBp 2,666.00 | GBp 2,570.00 | 113.86K |
| 2026-06-22 | GBp 2,674.00 | +0.68% | GBp 2,650.00 | GBp 2,680.00 | GBp 2,632.00 | 356.42K |
| 2026-06-19 | GBp 2,656.00 | -0.97% | GBp 2,668.00 | GBp 2,690.00 | GBp 2,644.00 | 422.73K |
| 2026-06-18 | GBp 2,682.00 | -0.22% | GBp 2,550.00 | GBp 2,712.00 | GBp 2,540.00 | 128.45K |
| 2026-06-17 | GBp 2,688.00 | +1.05% | GBp 2,636.00 | GBp 2,696.00 | GBp 2,630.00 | 160.60K |
| 2026-06-16 | GBp 2,660.00 | +0.83% | GBp 2,620.00 | GBp 2,666.00 | GBp 2,620.00 | 187.73K |
| 2026-06-15 | GBp 2,638.00 | -0.08% | GBp 2,660.00 | GBp 2,724.00 | GBp 2,638.00 | 158.95K |
| 2026-06-12 | GBp 2,640.00 | +3.04% | GBp 2,570.00 | GBp 2,644.00 | GBp 2,518.96 | 117.72K |
| 2026-06-11 | GBp 2,562.00 | +1.10% | GBp 2,556.00 | GBp 2,566.46 | GBp 2,527.97 | 109.11K |
| 2026-06-10 | GBp 2,534.00 | +3.09% | GBp 2,546.00 | GBp 2,548.00 | GBp 2,450.00 | 148.38K |
| 2026-06-09 | GBp 2,458.00 | -0.24% | GBp 2,500.00 | GBp 2,572.00 | GBp 2,458.00 | 184.42K |
| 2026-06-08 | GBp 2,464.00 | +1.90% | GBp 2,418.00 | GBp 2,472.00 | GBp 2,378.00 | 321.38K |
| 2026-06-05 | GBp 2,418.00 | -0.08% | GBp 2,460.00 | GBp 2,460.00 | GBp 2,410.00 | 133.96K |
| 2026-06-04 | GBp 2,420.00 | +0.75% | GBp 2,400.00 | GBp 2,426.00 | GBp 2,372.00 | 84.64K |
| 2026-06-03 | GBp 2,402.00 | +0.08% | GBp 2,386.00 | GBp 2,409.00 | GBp 2,366.00 | 113.46K |
| 2026-06-02 | GBp 2,400.00 | +1.44% | GBp 2,404.00 | GBp 2,412.00 | GBp 2,370.00 | 184.35K |
| 2026-06-01 | GBp 2,366.00 | -0.08% | GBp 2,412.00 | GBp 2,412.00 | GBp 2,332.00 | 105.93K |
| 2026-05-29 | GBp 2,368.00 | +2.78% | GBp 2,328.00 | GBp 2,380.00 | GBp 2,276.15 | 271.56K |
| 2026-05-28 | GBp 2,304.00 | -3.11% | GBp 2,368.00 | GBp 2,368.00 | GBp 2,278.00 | 463.24K |