LSE - Delayed Quote
GBp
Keystone Law Group plc (KEYS.L)
761.92
-2.08
(-0.27%)
As of 9:10:36 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
762.30
766.00
760.00
762.80
762.80
12,858
Oct 30, 2026
746.00
766.00
746.00
764.00
764.00
58,626
Oct 29, 2026
728.00
748.00
730.00
748.00
748.00
35,181
Oct 28, 2026
724.00
730.00
724.00
728.00
728.00
92,887
Oct 27, 2026
718.00
726.00
716.00
726.00
726.00
150,522
Oct 26, 2026
714.00
720.00
712.00
720.00
720.00
42,995
Oct 23, 2026
707.00
717.00
706.00
714.00
714.00
30,442
Oct 22, 2026
707.00
710.00
706.00
707.00
707.00
63,853
Oct 21, 2026
704.00
710.00
700.00
704.00
704.00
35,185
Oct 20, 2026
704.00
708.00
701.26
704.00
704.00
65,747
Oct 19, 2026
696.00
707.00
692.00
704.00
704.00
48,042
Oct 16, 2026
696.00
700.00
692.00
696.00
696.00
46,828
Oct 15, 2026
696.00
698.00
692.00
694.00
694.00
81,290
Oct 14, 2026
694.00
699.00
692.00
696.00
696.00
20,355
Oct 13, 2026
690.00
696.00
686.00
694.00
694.00
28,545
Oct 12, 2026
689.00
696.00
686.00
691.00
691.00
123,882
Oct 9, 2026
689.00
694.00
684.00
690.00
690.00
67,541
Oct 8, 2026
689.00
693.00
687.35
689.00
689.00
103,767
Oct 7, 2026
689.00
692.90
685.15
689.00
689.00
80,588
Oct 6, 2026
689.00
693.00
684.00
690.00
690.00
34,003
Oct 5, 2026
689.00
694.00
684.00
690.00
690.00
138,917
Oct 2, 2026
689.00
694.00
684.00
689.00
689.00
72,170
Oct 1, 2026
687.00
690.00
684.00
689.00
689.00
16,596
Sep 30, 2026
685.00
696.00
684.00
687.00
687.00
40,507
Sep 29, 2026
685.00
690.00
679.50
685.00
685.00
73,577
Sep 28, 2026
684.00
690.00
678.00
685.00
685.00
10,782
Sep 25, 2026
685.00
690.00
678.00
690.00
690.00
38,894
Sep 24, 2026
24.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
690.00
700.00
680.00
685.00
685.00
32,517
Sep 23, 2026
701.00
710.00
694.00
706.00
705.75
19,710
Sep 22, 2026
701.00
707.00
698.00
701.00
700.76
22,407
Sep 21, 2026
698.00
708.00
695.40
701.00
700.76
58,166
Sep 18, 2026
675.00
704.00
670.00
704.00
703.75
48,256
Sep 17, 2026
695.00
693.00
670.00
675.00
674.76
221,669
Sep 16, 2026
701.00
718.00
690.00
690.00
689.76
55,806
Sep 15, 2026
665.00
710.00
669.00
710.00
709.75
83,677
Sep 14, 2026
642.00
671.00
634.00
664.00
663.77
103,479
Sep 11, 2026
593.00
616.00
590.00
616.00
615.79
44,369
Sep 10, 2026
589.00
598.00
588.00
593.00
592.79
14,633
Sep 9, 2026
589.00
594.00
584.00
589.00
588.79
18,018
Sep 8, 2026
583.00
594.00
580.00
589.00
588.79
47,455
Sep 7, 2026
583.00
588.00
580.00
588.00
587.80
11,136
Sep 4, 2026
584.00
588.00
583.35
588.00
587.80
194,819
Sep 3, 2026
584.00
588.00
580.00
588.00
587.80
44,602
Sep 2, 2026
583.00
588.00
578.00
584.00
583.80
30,592
Sep 1, 2026
583.00
588.00
578.00
588.00
587.80
13,888
Aug 28, 2026
583.00
588.00
578.00
583.00
582.80
6,330
Aug 27, 2026
583.00
588.00
578.00
588.00
587.80
11,763
Aug 26, 2026
583.00
588.00
582.45
583.00
582.80
9,965
Aug 25, 2026
583.00
590.00
581.00
583.00
582.80
69,695
Aug 24, 2026
578.00
587.50
576.00
583.00
582.80
31,850
Aug 21, 2026
578.00
580.00
576.00
578.00
577.80
18,646
Aug 20, 2026
577.00
580.00
576.00
578.00
577.80
27,284
Aug 19, 2026
577.00
584.00
574.00
578.00
577.80
45,040
Aug 18, 2026
577.00
580.00
574.00
577.00
576.80
18,029
Aug 17, 2026
560.00
580.00
550.00
580.00
579.80
25,920
Aug 14, 2026
549.00
567.00
546.00
560.00
559.80
58,596
Aug 13, 2026
549.00
552.00
547.68
550.00
549.81
18,157
Aug 12, 2026
549.00
552.00
546.00
549.00
548.81
64,109
Aug 11, 2026
549.00
552.00
546.00
549.00
548.81
4,036
Aug 10, 2026
549.00
552.00
546.00
549.00
548.81
15,036
Aug 7, 2026
551.00
554.00
546.00
548.00
547.81
29,901
Aug 6, 2026
551.00
553.50
548.00
551.00
550.81
13,748
Aug 5, 2026
548.00
554.00
546.00
551.00
550.81
21,319
Aug 4, 2026
548.00
550.00
545.00
548.00
547.81
36,620
Aug 3, 2026
545.00
550.00
544.00
548.00
547.81
44,135
Jul 31, 2026
545.00
546.00
544.05
545.00
544.81
14,522
Jul 30, 2026
545.00
546.00
544.00
545.00
544.81
21,177
Jul 29, 2026
542.00
546.00
540.00
545.00
544.81
406,721
Jul 28, 2026
540.00
544.00
539.71
540.00
539.81
56,326
Jul 27, 2026
540.00
541.80
538.00
540.00
539.81
81,113
Jul 24, 2026
541.00
546.00
536.00
540.00
539.81
267,621
Jul 23, 2026
541.00
546.00
539.00
541.00
540.81
34,200
Jul 22, 2026
537.00
545.00
534.00
541.00
540.81
50,031
Jul 21, 2026
533.00
542.00
530.00
538.00
537.81
353,524
Jul 20, 2026
533.00
536.00
531.50
533.00
532.81
36,648
Jul 17, 2026
531.00
536.00
526.00
533.00
532.81
59,562
Jul 16, 2026
531.00
536.00
526.00
531.00
530.82
87,053
Jul 15, 2026
539.00
544.00
528.00
533.00
532.81
25,229
Jul 14, 2026
539.00
544.00
534.00
539.00
538.81
23,839
Jul 13, 2026
539.00
540.00
534.00
539.00
538.81
126,775
Jul 10, 2026
539.00
540.00
536.88
538.00
537.81
17,071
Jul 9, 2026
539.00
544.00
534.00
539.00
538.81
192,714
Jul 8, 2026
539.00
539.90
534.00
539.00
538.81
4,889
Jul 7, 2026
539.00
550.00
534.00
539.00
538.81
36,309
Jul 6, 2026
539.00
544.00
536.21
539.00
538.81
29,094
Jul 3, 2026
539.00
544.00
534.00
539.00
538.81
7,218
Jul 2, 2026
539.00
544.00
534.00
536.00
535.81
27,696
Jul 1, 2026
539.00
544.00
534.00
539.00
538.81
79,382
Jun 30, 2026
536.00
545.00
532.00
544.00
543.81
123,813
Jun 29, 2026
536.00
540.00
532.00
536.00
535.81
564,116
Jun 26, 2026
536.00
540.00
532.00
536.00
535.81
127,502
Jun 25, 2026
536.00
539.00
532.00
532.00
531.81
18,340
Jun 24, 2026
536.00
540.00
533.60
536.00
535.81
12,697
Jun 23, 2026
536.00
539.60
532.00
536.00
535.81
502,718
Jun 22, 2026
537.00
540.00
532.00
532.00
531.81
21,497
Jun 19, 2026
537.00
542.00
532.00
537.00
536.81
9,471
Jun 18, 2026
537.00
542.00
532.00
537.00
536.81
146,519
Jun 17, 2026
531.00
542.00
520.00
537.00
536.81
222,354
Jun 16, 2026
533.00
536.00
530.00
534.00
533.81
171,765
Jun 15, 2026
537.00
544.00
530.00
533.00
532.81
93,837
Jun 12, 2026
536.00
542.00
532.00
537.00
536.81
517,676
Jun 11, 2026
536.00
536.30
530.00
536.00
535.81
16,350
Jun 10, 2026
543.00
548.00
532.00
536.00
535.81
27,237
Jun 9, 2026
546.00
550.00
535.00
543.00
542.81
29,831
Jun 8, 2026
546.00
547.00
540.00
546.00
545.81
44,809
Jun 5, 2026
545.00
545.99
541.00
546.00
545.81
34,700
Jun 4, 2026
17.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
554.00
564.00
535.00
548.00
547.81
50,865
Jun 3, 2026
559.00
564.00
554.40
564.00
563.63
43,600
Jun 2, 2026
556.00
564.00
554.00
562.00
561.63
71,485
Jun 1, 2026
556.00
555.00
552.00
556.00
555.64
14,517
May 29, 2026
555.00
560.00
550.00
556.00
555.64
15,790
May 28, 2026
557.00
560.00
550.00
555.00
554.64
15,230
May 27, 2026
557.00
557.00
554.00
554.00
553.64
36,390
May 26, 2026
562.00
570.00
554.00
557.00
556.64
52,780
May 22, 2026
567.00
570.00
560.00
562.00
561.63
39,279
May 21, 2026
567.00
568.00
564.00
568.00
567.63
69,308
May 20, 2026
567.00
565.08
564.00
567.00
566.63
50,086
May 19, 2026
565.00
570.00
564.00
567.00
566.63
105,543
May 18, 2026
563.00
570.00
562.00
565.00
564.63
89,479
May 15, 2026
565.00
570.00
560.00
563.00
562.63
89,457
May 14, 2026
569.00
571.00
558.00
560.00
559.63
33,259
May 13, 2026
575.00
580.00
566.13
569.00
568.63
19,694
May 12, 2026
583.00
588.00
566.50
575.00
574.62
57,235
May 11, 2026
575.00
588.00
570.00
588.00
587.62
173,524
May 8, 2026
553.00
580.00
550.00
580.00
579.62
278,416
May 7, 2026
544.00
558.00
540.00
553.00
552.64
325,251
May 6, 2026
540.00
548.00
536.00
544.00
543.64
309,651
May 5, 2026
538.00
546.00
534.00
540.00
539.65
112,533
May 1, 2026
525.00
544.00
524.00
538.00
537.65
124,684
Apr 30, 2026
512.00
526.00
511.00
522.00
521.66
172,512
Apr 29, 2026
495.00
518.00
492.50
514.00
513.66
264,631
Apr 28, 2026
480.00
484.50
475.00
475.00
474.69
283,125
Apr 27, 2026
477.50
485.00
475.00
480.00
479.69
210,570
Apr 24, 2026
477.50
478.00
475.00
478.00
477.69
18,093
Apr 23, 2026
477.50
480.00
475.61
477.50
477.19
42,633
Apr 22, 2026
477.50
480.00
475.00
477.50
477.19
39,551
Apr 21, 2026
477.50
480.00
475.00
477.50
477.19
52,881
Apr 20, 2026
477.50
480.00
475.00
477.50
477.19
19,320
Apr 17, 2026
480.00
480.00
475.00
477.50
477.19
42,215
Apr 16, 2026
482.50
490.00
475.00
480.00
479.69
14,583
Apr 15, 2026
482.50
490.00
475.45
482.50
482.18
28,213
Apr 14, 2026
482.50
490.00
475.00
482.50
482.18
25,645
Apr 13, 2026
482.50
490.00
475.00
482.50
482.18
896,318
Apr 10, 2026
472.50
490.00
470.00
482.50
482.18
28,224
Apr 9, 2026
472.50
475.00
471.00
471.00
470.69
82,223
Apr 8, 2026
477.50
485.00
470.00
472.50
472.19
40,943
Apr 7, 2026
475.00
485.00
470.00
477.50
477.19
43,279
Apr 2, 2026
462.50
479.00
456.50
475.00
474.69
86,600
Apr 1, 2026
452.50
470.00
450.00
462.50
462.20
57,336
Mar 31, 2026
452.50
451.50
450.00
450.00
449.71
49,403
Mar 30, 2026
454.50
455.00
444.00
452.50
452.20
74,321
Mar 27, 2026
465.00
470.00
450.00
454.50
454.20
22,851
Mar 26, 2026
472.50
475.00
460.00
470.00
469.69
44,826
Mar 25, 2026
472.50
475.00
470.00
472.50
472.19
13,235
Mar 24, 2026
472.50
475.00
470.00
470.00
469.69
33,641
Mar 23, 2026
490.00
500.00
470.50
472.50
472.19
39,221
Mar 20, 2026
490.00
500.00
480.00
490.00
489.68
5,102
Mar 19, 2026
490.00
500.00
480.00
482.00
481.69
46,252
Mar 18, 2026
499.00
500.00
488.00
490.00
489.68
12,876
Mar 17, 2026
499.00
508.00
490.00
499.00
498.67
16,468
Mar 16, 2026
506.00
510.00
490.00
502.00
501.67
123,179
Mar 13, 2026
506.00
510.00
502.00
506.00
505.67
26,279
Mar 12, 2026
506.00
510.00
502.00
506.00
505.67
14,077
Mar 11, 2026
505.00
510.00
500.30
506.00
505.67
62,196
Mar 10, 2026
505.00
510.00
500.00
506.00
505.67
176,715
Mar 9, 2026
515.00
520.00
500.00
500.00
499.67
25,639
Mar 6, 2026
522.00
530.00
515.00
515.00
514.66
79,026
Mar 5, 2026
507.00
524.00
504.00
522.00
521.66
25,961
Mar 4, 2026
507.00
514.00
500.00
507.00
506.67
267,714
Mar 3, 2026
526.00
530.00
503.50
507.00
506.67
36,851
Mar 2, 2026
541.00
530.00
522.00
524.00
523.66
62,199
Feb 27, 2026
550.00
554.00
540.00
546.00
545.64
52,659
Feb 26, 2026
558.00
560.00
546.00
550.00
549.64
52,835
Feb 25, 2026
573.00
570.00
552.00
552.00
551.64
27,267
Feb 24, 2026
580.00
580.00
568.00
573.00
572.63
11,530
Feb 23, 2026
583.00
580.50
576.00
580.00
579.62
93,469
Feb 20, 2026
583.00
590.00
576.00
580.00
579.62
18,339
Feb 19, 2026
583.00
590.00
576.00
590.00
589.61
8,404
Feb 18, 2026
597.00
608.00
574.00
583.00
582.62
61,586
Feb 17, 2026
591.00
590.00
572.50
582.00
581.62
71,539
Feb 16, 2026
595.00
600.00
582.00
582.00
581.62
11,009
Feb 13, 2026
616.00
616.00
592.20
592.00
591.61
29,069
Feb 12, 2026
619.00
622.00
612.00
618.00
617.60
7,301
Feb 11, 2026
619.00
626.00
612.00
620.00
619.59
28,528
Feb 10, 2026
629.00
630.00
614.40
619.00
618.60
34,517
Feb 9, 2026
629.00
632.00
626.00
632.00
631.59
6,760
Feb 6, 2026
629.00
632.00
626.00
629.00
628.59
12,737
Feb 5, 2026
629.00
644.00
626.00
644.00
643.58
6,176
Feb 4, 2026
629.00
632.00
626.00
629.00
628.59
9,053
Feb 3, 2026
629.00
630.00
626.12
630.00
629.59
30,603
Feb 2, 2026
636.00
638.00
627.54
628.00
627.59
26,101
Jan 30, 2026
645.00
650.00
636.50
636.00
635.58
44,294
Jan 29, 2026
647.00
654.00
640.00
645.00
644.58
35,983
Jan 28, 2026
641.00
656.00
641.50
647.00
646.58
156,375
Jan 27, 2026
641.00
646.00
630.00
641.00
640.58
45,378
Jan 26, 2026
636.00
646.00
630.00
641.00
640.58
21,085
Jan 23, 2026
636.00
642.00
630.00
636.00
635.58
4,988
Jan 22, 2026
641.00
644.00
630.00
644.00
643.58
34,116
Jan 21, 2026
630.00
648.21
628.00
641.00
640.58
110,803
Jan 20, 2026
631.00
632.70
628.00
630.00
629.59
37,900
Jan 19, 2026
632.00
635.00
628.00
631.00
630.59
88,697
Jan 16, 2026
632.00
636.00
628.00
630.00
629.59
50,518
Jan 15, 2026
634.00
636.00
628.00
632.00
631.59
72,132
Jan 14, 2026
630.00
640.00
623.50
630.00
629.59
31,001
Jan 13, 2026
628.00
640.00
620.00
640.00
639.58
81,885
Jan 12, 2026
628.00
636.00
620.00
628.00
627.59
13,849
Jan 9, 2026
628.00
638.00
620.00
638.00
637.58
10,184
Jan 8, 2026
628.00
636.00
620.00
628.00
627.59
87,994
Jan 7, 2026
628.00
634.00
620.00
620.00
619.59
187,288
Jan 6, 2026
628.00
634.00
625.00
628.00
627.59
64,957
Jan 5, 2026
620.00
636.00
621.00
628.00
627.59
10,004
Jan 2, 2026
626.00
634.00
616.00
620.00
619.59
20,995
Dec 31, 2025
626.00
636.00
620.00
626.00
625.59
3,271
Dec 30, 2025
626.00
632.00
621.11
626.00
625.59
3,097
Dec 29, 2025
610.00
636.00
600.00
626.00
625.59
12,099
Dec 24, 2025
610.00
620.00
592.00
592.00
591.61
22,140
Dec 23, 2025
610.00
617.00
610.00
610.00
609.60
66,122
Dec 22, 2025
610.00
620.00
607.50
610.00
609.60
177,187
Dec 19, 2025
610.00
620.00
606.50
614.00
613.60
260,099
Dec 18, 2025
610.00
620.00
600.00
610.00
609.60
42,893
Dec 17, 2025
610.00
628.00
600.00
628.00
627.59
65,403
Dec 16, 2025
610.00
620.00
600.00
610.00
609.60
40,868
Dec 15, 2025
620.00
622.00
600.00
610.00
609.60
16,266
Dec 12, 2025
620.00
624.00
610.00
620.00
619.59
4,662
Dec 11, 2025
625.00
630.00
610.00
620.00
619.59
13,793
Dec 10, 2025
625.00
630.00
621.37
625.00
624.59
9,730
Dec 9, 2025
625.00
632.00
620.00
632.00
631.59
19,716
Dec 8, 2025
630.00
631.00
620.00
625.00
624.59
17,737
Dec 5, 2025
630.00
632.00
620.60
630.00
629.59
4,400
Dec 4, 2025
630.00
638.00
622.00
628.00
627.59
24,360
Dec 3, 2025
635.00
640.00
628.00
630.00
629.59
20,053
Dec 2, 2025
635.00
638.50
630.00
632.00
631.59
50,392
Dec 1, 2025
635.00
640.00
631.50
635.00
634.59
8,799
Nov 28, 2025
638.00
640.00
631.50
632.00
631.59
48,838
Nov 27, 2025
635.00
640.00
634.66
638.00
637.58
56,724
Nov 26, 2025
635.00
640.00
631.10
635.00
634.59
9,347
Nov 25, 2025
635.00
640.00
620.00
620.00
619.59
8,168
Nov 24, 2025
639.00
640.00
630.30
635.00
634.59
18,285
Nov 21, 2025
645.00
648.00
635.50
639.00
638.58
10,017
Nov 20, 2025
645.00
650.00
640.00
648.00
647.58
19,115
Nov 19, 2025
647.00
649.99
632.00
645.00
644.58
126,653
Nov 18, 2025
650.00
659.00
644.00
647.00
646.58
136,917
Nov 17, 2025
639.00
654.00
632.00
650.00
649.58
348,103
Nov 14, 2025
639.00
648.00
630.00
639.00
638.58
21,221
Nov 13, 2025
639.00
647.82
630.13
639.00
638.58
7,888
Nov 12, 2025
639.00
640.00
630.00
639.00
638.58
5,782
Nov 11, 2025
644.00
648.00
630.00
639.00
638.58
26,096
Nov 10, 2025
636.00
641.67
630.00
644.00
643.58
12,434
Nov 7, 2025
636.00
639.00
632.00
632.00
631.59
15,153
Nov 6, 2025
636.00
638.90
632.00
636.00
635.58
15,632
Nov 5, 2025
636.00
640.00
632.00
636.00
635.58
5,136
Nov 4, 2025
645.00
648.00
630.00
644.00
643.58
19,631
Nov 3, 2025
650.00
660.00
640.00
650.00
649.58
14,792
