Keystone Law Group
(KEYS)
Sector:
Historic Prices - up to 10 years
|
16/05/2025
|
581.00p
|
618.00p
|
581.00p
|
610.00p
|
31,659
|
|
15/05/2025
|
570.00p
|
587.00p
|
560.00p
|
584.00p
|
36,083
|
|
14/05/2025
|
570.00p
|
580.00p
|
568.25p
|
576.00p
|
15,057
|
|
13/05/2025
|
570.00p
|
580.00p
|
550.00p
|
574.00p
|
25,695
|
|
12/05/2025
|
570.00p
|
580.00p
|
540.00p
|
570.00p
|
244,896
|
|
09/05/2025
|
530.00p
|
580.00p
|
526.00p
|
566.00p
|
39,878
|
|
08/05/2025
|
530.00p
|
540.00p
|
520.00p
|
534.00p
|
128,140
|
|
07/05/2025
|
529.00p
|
540.00p
|
520.00p
|
530.00p
|
17,477
|
|
06/05/2025
|
529.00p
|
538.00p
|
520.00p
|
532.00p
|
44,632
|
|
05/05/2025
|
529.00p
|
538.00p
|
520.00p
|
520.00p
|
14,504
|
|
02/05/2025
|
529.00p
|
538.00p
|
520.00p
|
520.00p
|
14,504
|
|
01/05/2025
|
525.00p
|
534.00p
|
512.00p
|
529.00p
|
79,768
|
|
30/04/2025
|
512.00p
|
516.00p
|
508.00p
|
512.00p
|
98,208
|
|
29/04/2025
|
516.00p
|
520.00p
|
508.00p
|
512.00p
|
20,767
|
|
28/04/2025
|
516.00p
|
516.80p
|
510.00p
|
516.00p
|
6,199
|
|
25/04/2025
|
516.00p
|
518.00p
|
512.00p
|
516.00p
|
7,912
|
|
24/04/2025
|
521.00p
|
530.00p
|
512.00p
|
520.00p
|
9,131
|
|
23/04/2025
|
522.00p
|
526.75p
|
512.00p
|
521.00p
|
15,776
|
|
22/04/2025
|
510.00p
|
536.00p
|
505.00p
|
536.00p
|
18,208
|
|
21/04/2025
|
497.00p
|
519.00p
|
490.00p
|
510.00p
|
19,705
|
|
18/04/2025
|
497.00p
|
519.00p
|
490.00p
|
510.00p
|
19,705
|
|
17/04/2025
|
497.00p
|
519.00p
|
490.00p
|
510.00p
|
19,705
|
|
16/04/2025
|
494.00p
|
506.00p
|
488.00p
|
497.00p
|
27,048
|
|
15/04/2025
|
482.00p
|
498.00p
|
482.00p
|
494.00p
|
29,083
|
|
14/04/2025
|
482.00p
|
492.00p
|
472.00p
|
492.00p
|
5,141
|
|
11/04/2025
|
482.00p
|
490.00p
|
472.00p
|
482.00p
|
13,453
|
|
10/04/2025
|
482.00p
|
498.00p
|
472.00p
|
482.00p
|
22,287
|
|
09/04/2025
|
490.00p
|
500.00p
|
472.00p
|
482.00p
|
14,490
|
|
08/04/2025
|
482.00p
|
498.00p
|
478.00p
|
498.00p
|
10,961
|
|
07/04/2025
|
494.00p
|
498.00p
|
474.00p
|
482.00p
|
34,732
|
|
04/04/2025
|
495.00p
|
500.00p
|
490.00p
|
495.00p
|
20,588
|
|
03/04/2025
|
505.00p
|
520.00p
|
493.88p
|
520.00p
|
21,533
|
|
02/04/2025
|
510.00p
|
515.00p
|
500.00p
|
510.00p
|
9,114
|
|
01/04/2025
|
515.00p
|
520.00p
|
500.00p
|
520.00p
|
3,946
|
|
31/03/2025
|
520.00p
|
530.00p
|
510.00p
|
515.00p
|
7,959
|
|
28/03/2025
|
520.00p
|
530.00p
|
510.00p
|
520.00p
|
6,555
|
|
27/03/2025
|
520.00p
|
521.00p
|
510.00p
|
520.00p
|
14,425
|
|
26/03/2025
|
520.00p
|
530.00p
|
515.50p
|
520.00p
|
6,616
|
|
25/03/2025
|
520.00p
|
530.00p
|
515.50p
|
520.00p
|
7,574
|
|
24/03/2025
|
520.00p
|
527.75p
|
510.00p
|
520.00p
|
13,550
|
|
21/03/2025
|
520.00p
|
530.00p
|
510.00p
|
520.00p
|
10,360
|
|
20/03/2025
|
526.00p
|
533.00p
|
510.00p
|
520.00p
|
15,033
|
|
19/03/2025
|
533.00p
|
536.00p
|
516.00p
|
526.00p
|
7,531
|
|
18/03/2025
|
533.00p
|
540.00p
|
529.10p
|
533.00p
|
67,785
|
|
17/03/2025
|
533.00p
|
538.60p
|
526.00p
|
533.00p
|
128,203
|
|
14/03/2025
|
533.00p
|
540.00p
|
526.00p
|
540.00p
|
2,547
|
|
13/03/2025
|
533.00p
|
540.00p
|
526.00p
|
533.00p
|
6,408
|
|
12/03/2025
|
523.00p
|
533.00p
|
516.00p
|
533.00p
|
25,473
|
|
11/03/2025
|
523.00p
|
530.00p
|
516.00p
|
523.00p
|
20,175
|
|
10/03/2025
|
523.00p
|
529.40p
|
516.00p
|
522.00p
|
13,128
|
|
07/03/2025
|
523.00p
|
525.00p
|
518.20p
|
523.00p
|
4,849
|
|
06/03/2025
|
514.00p
|
520.00p
|
513.00p
|
518.00p
|
9,697
|
|
05/03/2025
|
514.00p
|
519.00p
|
508.00p
|
514.00p
|
17,711
|
|
04/03/2025
|
518.00p
|
522.00p
|
508.00p
|
514.00p
|
34,586
|
|
03/03/2025
|
518.00p
|
518.00p
|
502.00p
|
518.00p
|
12,573
|
|
28/02/2025
|
508.00p
|
520.00p
|
496.00p
|
496.00p
|
16,126
|
|
27/02/2025
|
505.00p
|
516.00p
|
505.00p
|
508.00p
|
27,157
|
|
26/02/2025
|
505.00p
|
520.00p
|
503.75p
|
520.00p
|
5,658
|
|
25/02/2025
|
505.00p
|
508.00p
|
503.62p
|
508.00p
|
5,641
|
|
24/02/2025
|
515.00p
|
515.00p
|
500.00p
|
505.00p
|
18,705
|
|
21/02/2025
|
528.00p
|
536.00p
|
511.00p
|
515.00p
|
19,587
|
|
20/02/2025
|
535.00p
|
535.60p
|
511.00p
|
528.00p
|
20,365
|
|
19/02/2025
|
530.00p
|
547.00p
|
530.00p
|
535.00p
|
65,922
|
|
18/02/2025
|
515.00p
|
520.00p
|
514.00p
|
515.00p
|
18,537
|
|
17/02/2025
|
512.00p
|
519.70p
|
508.00p
|
515.00p
|
49,413
|
|
14/02/2025
|
512.00p
|
517.60p
|
507.00p
|
512.00p
|
11,899
|
|
13/02/2025
|
512.00p
|
516.00p
|
506.75p
|
512.00p
|
3,818
|
|
12/02/2025
|
515.00p
|
520.00p
|
510.00p
|
512.00p
|
15,832
|
|
11/02/2025
|
505.00p
|
517.00p
|
503.00p
|
515.00p
|
13,558
|
|
10/02/2025
|
505.00p
|
510.00p
|
500.00p
|
505.00p
|
42,954
|
|
07/02/2025
|
502.00p
|
506.00p
|
495.00p
|
505.00p
|
358,595
|
|
06/02/2025
|
513.00p
|
513.00p
|
494.34p
|
510.00p
|
68,810
|
|
05/02/2025
|
523.00p
|
526.00p
|
506.00p
|
510.00p
|
26,492
|
|
04/02/2025
|
531.00p
|
531.00p
|
520.00p
|
531.00p
|
20,509
|
|
03/02/2025
|
535.00p
|
540.00p
|
526.15p
|
531.00p
|
7,153
|
|
31/01/2025
|
535.00p
|
540.00p
|
528.00p
|
535.00p
|
12,353
|
|
30/01/2025
|
535.00p
|
540.00p
|
530.00p
|
532.00p
|
16,973
|
|
29/01/2025
|
535.00p
|
540.00p
|
530.00p
|
538.00p
|
2,825
|
|
28/01/2025
|
536.00p
|
538.00p
|
530.00p
|
538.00p
|
6,637
|
|
27/01/2025
|
536.00p
|
540.00p
|
532.00p
|
532.00p
|
10,195
|
|
24/01/2025
|
533.00p
|
540.00p
|
532.20p
|
540.00p
|
39,059
|
|
23/01/2025
|
533.00p
|
534.00p
|
522.00p
|
532.00p
|
27,298
|
|
22/01/2025
|
538.00p
|
540.00p
|
530.00p
|
532.00p
|
7,875
|
|
21/01/2025
|
539.00p
|
545.00p
|
530.80p
|
538.00p
|
33,406
|
|
20/01/2025
|
544.00p
|
546.00p
|
532.00p
|
539.00p
|
26,321
|
|
17/01/2025
|
544.00p
|
550.00p
|
537.00p
|
546.00p
|
8,834
|
|
16/01/2025
|
535.00p
|
550.00p
|
535.00p
|
535.00p
|
12,579
|
|
15/01/2025
|
540.00p
|
540.00p
|
520.00p
|
535.00p
|
15,170
|
|
14/01/2025
|
540.00p
|
550.00p
|
530.00p
|
538.00p
|
8,789
|
|
13/01/2025
|
547.00p
|
550.00p
|
530.00p
|
540.00p
|
7,900
|
|
10/01/2025
|
560.00p
|
566.00p
|
542.00p
|
544.00p
|
11,213
|
|
09/01/2025
|
560.00p
|
563.94p
|
550.00p
|
550.00p
|
5,908
|
|
08/01/2025
|
560.00p
|
564.00p
|
550.00p
|
560.00p
|
6,703
|
|
07/01/2025
|
560.00p
|
566.00p
|
550.00p
|
560.00p
|
4,114
|
|
06/01/2025
|
574.00p
|
584.00p
|
560.00p
|
560.00p
|
7,048
|
|
03/01/2025
|
574.00p
|
575.20p
|
566.65p
|
574.00p
|
3,382
|
|
02/01/2025
|
574.00p
|
578.00p
|
562.00p
|
574.00p
|
22,254
|
|
01/01/2025
|
574.00p
|
574.00p
|
564.00p
|
574.00p
|
6,667
|
|
31/12/2024
|
574.00p
|
574.00p
|
564.00p
|
574.00p
|
6,667
|
|
30/12/2024
|
574.00p
|
577.00p
|
564.00p
|
574.00p
|
1,429
|
|
27/12/2024
|
574.00p
|
584.00p
|
566.65p
|
574.00p
|
1,886
|
|
26/12/2024
|
574.00p
|
584.00p
|
574.00p
|
574.00p
|
82
|
|
25/12/2024
|
574.00p
|
584.00p
|
574.00p
|
574.00p
|
82
|
|
24/12/2024
|
574.00p
|
584.00p
|
574.00p
|
574.00p
|
82
|
|
23/12/2024
|
572.00p
|
572.00p
|
564.00p
|
564.00p
|
10,698
|
|
20/12/2024
|
572.00p
|
580.00p
|
564.00p
|
572.00p
|
3,689
|
|
19/12/2024
|
572.00p
|
579.00p
|
552.00p
|
572.00p
|
5,001
|
|
18/12/2024
|
572.00p
|
573.00p
|
566.00p
|
572.00p
|
2,372
|
|
17/12/2024
|
572.00p
|
574.00p
|
564.00p
|
572.00p
|
6,907
|
|
16/12/2024
|
572.00p
|
580.00p
|
564.00p
|
572.00p
|
3,210
|
|
13/12/2024
|
572.00p
|
573.00p
|
567.00p
|
572.00p
|
7,090
|
|
12/12/2024
|
570.00p
|
580.00p
|
563.00p
|
572.00p
|
169,266
|
|
11/12/2024
|
583.00p
|
583.00p
|
570.00p
|
574.00p
|
5,475
|
|
10/12/2024
|
583.00p
|
583.90p
|
580.27p
|
583.00p
|
6,387
|
|
09/12/2024
|
583.00p
|
585.00p
|
581.10p
|
584.00p
|
11,277
|
|
06/12/2024
|
583.00p
|
586.00p
|
580.42p
|
583.00p
|
5,423
|
|
05/12/2024
|
620.00p
|
620.00p
|
576.00p
|
584.00p
|
39,252
|
|
04/12/2024
|
620.00p
|
630.00p
|
610.00p
|
620.00p
|
8,727
|
|
03/12/2024
|
625.00p
|
640.00p
|
610.00p
|
610.00p
|
5,042
|
|
02/12/2024
|
625.00p
|
640.00p
|
612.10p
|
625.00p
|
6,688
|
|
29/11/2024
|
625.00p
|
635.00p
|
610.00p
|
625.00p
|
16,145
|
|
28/11/2024
|
625.00p
|
640.00p
|
616.00p
|
616.00p
|
4,722
|
|
27/11/2024
|
625.00p
|
635.50p
|
610.00p
|
625.00p
|
14,563
|
|
26/11/2024
|
625.00p
|
635.00p
|
625.00p
|
625.00p
|
20,445
|
|
25/11/2024
|
625.00p
|
635.50p
|
610.00p
|
635.00p
|
4,259
|
|
22/11/2024
|
635.00p
|
650.00p
|
625.00p
|
635.00p
|
41,110
|
|
21/11/2024
|
635.00p
|
650.00p
|
633.50p
|
635.00p
|
5,534
|
|
20/11/2024
|
635.00p
|
645.00p
|
620.00p
|
635.00p
|
7,029
|
|
19/11/2024
|
635.00p
|
640.00p
|
627.10p
|
630.00p
|
5,500
|
|
18/11/2024
|
635.00p
|
636.40p
|
620.00p
|
630.00p
|
4,184
|