Keller Group
(KLR)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
08/11/2024
|
1,608.00p
|
1,624.00p
|
1,574.00p
|
1,604.00p
|
75,798
|
|
07/11/2024
|
1,608.00p
|
1,626.00p
|
1,598.00p
|
1,612.00p
|
115,651
|
|
06/11/2024
|
1,638.00p
|
1,658.00p
|
1,593.31p
|
1,610.00p
|
110,429
|
|
05/11/2024
|
1,620.00p
|
1,650.00p
|
1,606.00p
|
1,606.00p
|
115,664
|
|
04/11/2024
|
1,650.00p
|
1,672.68p
|
1,632.00p
|
1,632.00p
|
91,809
|
|
01/11/2024
|
1,638.00p
|
1,658.00p
|
1,628.00p
|
1,658.00p
|
99,692
|
|
31/10/2024
|
1,676.00p
|
1,676.00p
|
1,602.00p
|
1,636.00p
|
310,039
|
|
30/10/2024
|
1,648.00p
|
1,680.00p
|
1,632.00p
|
1,652.00p
|
79,280
|
|
29/10/2024
|
1,612.00p
|
1,656.00p
|
1,612.00p
|
1,646.00p
|
63,629
|
|
28/10/2024
|
1,646.00p
|
1,672.68p
|
1,642.00p
|
1,644.00p
|
115,430
|
|
25/10/2024
|
1,634.00p
|
1,662.00p
|
1,624.44p
|
1,642.00p
|
90,553
|
|
24/10/2024
|
1,662.00p
|
1,662.00p
|
1,626.00p
|
1,640.00p
|
50,739
|
|
23/10/2024
|
1,606.00p
|
1,650.00p
|
1,606.00p
|
1,640.00p
|
230,859
|
|
22/10/2024
|
1,674.00p
|
1,674.00p
|
1,622.74p
|
1,648.00p
|
103,142
|
|
21/10/2024
|
1,662.00p
|
1,672.40p
|
1,626.00p
|
1,632.00p
|
43,632
|
|
18/10/2024
|
1,676.00p
|
1,678.00p
|
1,658.00p
|
1,670.00p
|
53,888
|
|
17/10/2024
|
1,698.00p
|
1,698.00p
|
1,656.00p
|
1,680.00p
|
263,860
|
|
16/10/2024
|
1,646.00p
|
1,692.00p
|
1,646.00p
|
1,664.00p
|
102,399
|
|
15/10/2024
|
1,618.00p
|
1,668.00p
|
1,616.38p
|
1,662.00p
|
74,795
|
|
14/10/2024
|
1,660.00p
|
1,660.00p
|
1,630.00p
|
1,652.00p
|
50,715
|
|
11/10/2024
|
1,636.00p
|
1,646.00p
|
1,634.00p
|
1,644.00p
|
63,590
|
|
10/10/2024
|
1,668.00p
|
1,668.00p
|
1,626.00p
|
1,632.00p
|
70,783
|
|
09/10/2024
|
1,602.00p
|
1,638.00p
|
1,596.00p
|
1,638.00p
|
108,549
|
|
08/10/2024
|
1,650.00p
|
1,650.00p
|
1,604.00p
|
1,604.00p
|
94,858
|
|
07/10/2024
|
1,628.00p
|
1,642.00p
|
1,572.00p
|
1,642.00p
|
85,868
|
|
04/10/2024
|
1,584.00p
|
1,634.00p
|
1,584.00p
|
1,620.00p
|
66,342
|
|
03/10/2024
|
1,570.00p
|
1,590.68p
|
1,560.00p
|
1,590.00p
|
83,844
|
|
02/10/2024
|
1,600.00p
|
1,602.00p
|
1,563.98p
|
1,570.00p
|
259,558
|
|
01/10/2024
|
1,650.00p
|
1,650.00p
|
1,592.00p
|
1,600.00p
|
49,118
|
|
30/09/2024
|
1,642.00p
|
1,652.00p
|
1,599.92p
|
1,616.00p
|
162,546
|
|
27/09/2024
|
1,654.00p
|
1,662.00p
|
1,628.77p
|
1,646.00p
|
54,771
|
|
26/09/2024
|
1,658.00p
|
1,662.00p
|
1,624.00p
|
1,648.00p
|
76,866
|
|
25/09/2024
|
1,600.00p
|
1,650.00p
|
1,592.00p
|
1,614.00p
|
146,837
|
|
24/09/2024
|
1,686.00p
|
1,686.00p
|
1,604.00p
|
1,604.00p
|
71,534
|
|
23/09/2024
|
1,670.00p
|
1,670.00p
|
1,626.00p
|
1,648.00p
|
45,393
|
|
20/09/2024
|
1,600.00p
|
1,666.00p
|
1,600.00p
|
1,630.00p
|
291,200
|
|
19/09/2024
|
1,650.00p
|
1,650.00p
|
1,619.40p
|
1,642.00p
|
80,215
|
|
18/09/2024
|
1,614.00p
|
1,630.00p
|
1,604.00p
|
1,616.00p
|
67,633
|
|
17/09/2024
|
1,650.00p
|
1,650.00p
|
1,608.00p
|
1,618.00p
|
93,837
|
|
16/09/2024
|
1,580.00p
|
1,624.00p
|
1,580.00p
|
1,624.00p
|
58,290
|
|
13/09/2024
|
1,630.00p
|
1,630.00p
|
1,598.00p
|
1,600.00p
|
58,705
|
|
12/09/2024
|
1,600.00p
|
1,630.00p
|
1,594.00p
|
1,598.00p
|
104,471
|
|
11/09/2024
|
1,630.00p
|
1,630.00p
|
1,598.00p
|
1,622.00p
|
56,519
|
|
10/09/2024
|
1,682.00p
|
1,682.00p
|
1,608.00p
|
1,622.00p
|
96,118
|
|
09/09/2024
|
1,654.00p
|
1,654.00p
|
1,610.00p
|
1,634.00p
|
94,876
|
|
06/09/2024
|
1,634.00p
|
1,648.00p
|
1,606.00p
|
1,608.00p
|
118,773
|
|
05/09/2024
|
1,680.00p
|
1,680.00p
|
1,616.00p
|
1,616.00p
|
75,072
|
|
04/09/2024
|
1,680.00p
|
1,680.00p
|
1,614.00p
|
1,638.00p
|
112,597
|
|
03/09/2024
|
1,660.00p
|
1,660.00p
|
1,624.00p
|
1,632.00p
|
128,030
|
|
02/09/2024
|
1,704.00p
|
1,704.00p
|
1,616.00p
|
1,660.00p
|
135,658
|
|
30/08/2024
|
1,634.00p
|
1,666.00p
|
1,634.00p
|
1,660.00p
|
218,386
|
|
29/08/2024
|
1,636.00p
|
1,666.55p
|
1,625.40p
|
1,660.00p
|
214,991
|
|
28/08/2024
|
1,646.00p
|
1,648.00p
|
1,622.00p
|
1,646.00p
|
83,992
|
|
27/08/2024
|
1,556.00p
|
1,636.00p
|
1,556.00p
|
1,636.00p
|
193,222
|
|
26/08/2024
|
1,568.00p
|
1,616.00p
|
1,568.00p
|
1,610.00p
|
391,484
|
|
23/08/2024
|
1,568.00p
|
1,616.00p
|
1,568.00p
|
1,610.00p
|
391,484
|
|
22/08/2024
|
1,568.00p
|
1,616.00p
|
1,568.00p
|
1,610.00p
|
391,484
|
|
21/08/2024
|
1,560.00p
|
1,604.00p
|
1,558.00p
|
1,604.00p
|
348,198
|
|
20/08/2024
|
1,606.00p
|
1,618.00p
|
1,558.00p
|
1,558.00p
|
92,309
|
|
19/08/2024
|
1,604.00p
|
1,624.00p
|
1,582.00p
|
1,614.00p
|
79,859
|
|
16/08/2024
|
1,636.00p
|
1,636.00p
|
1,588.00p
|
1,600.00p
|
139,347
|
|
15/08/2024
|
1,600.00p
|
1,614.00p
|
1,592.00p
|
1,604.00p
|
171,176
|
|
14/08/2024
|
1,592.00p
|
1,618.00p
|
1,566.00p
|
1,618.00p
|
237,968
|
|
13/08/2024
|
1,600.00p
|
1,608.73p
|
1,572.00p
|
1,590.00p
|
197,774
|
|
12/08/2024
|
1,592.00p
|
1,598.90p
|
1,560.00p
|
1,594.00p
|
170,151
|
|
09/08/2024
|
1,594.00p
|
1,602.00p
|
1,560.00p
|
1,580.00p
|
173,199
|
|
08/08/2024
|
1,566.00p
|
1,608.00p
|
1,558.61p
|
1,582.00p
|
172,943
|
|
07/08/2024
|
1,548.00p
|
1,614.00p
|
1,512.00p
|
1,584.00p
|
246,095
|
|
06/08/2024
|
1,540.00p
|
1,594.00p
|
1,486.00p
|
1,538.00p
|
390,316
|
|
05/08/2024
|
1,368.00p
|
1,388.00p
|
1,310.90p
|
1,378.00p
|
182,504
|
|
02/08/2024
|
1,450.00p
|
1,458.00p
|
1,404.00p
|
1,414.00p
|
129,997
|
|
01/08/2024
|
1,494.00p
|
1,510.00p
|
1,444.00p
|
1,458.00p
|
95,706
|
|
31/07/2024
|
1,452.00p
|
1,490.00p
|
1,450.00p
|
1,490.00p
|
218,783
|
|
30/07/2024
|
1,450.00p
|
1,470.00p
|
1,400.00p
|
1,450.00p
|
282,177
|
|
29/07/2024
|
1,496.00p
|
1,502.00p
|
1,444.00p
|
1,444.00p
|
101,210
|
|
26/07/2024
|
1,438.00p
|
1,510.00p
|
1,438.00p
|
1,440.00p
|
91,540
|
|
25/07/2024
|
1,490.00p
|
1,490.00p
|
1,412.00p
|
1,440.00p
|
188,012
|
|
24/07/2024
|
1,480.00p
|
1,485.16p
|
1,448.00p
|
1,448.00p
|
207,259
|
|
23/07/2024
|
1,488.00p
|
1,490.00p
|
1,464.00p
|
1,484.00p
|
487,300
|
|
22/07/2024
|
1,500.00p
|
1,500.00p
|
1,472.00p
|
1,490.00p
|
543,218
|
|
19/07/2024
|
1,466.00p
|
1,502.00p
|
1,462.00p
|
1,482.00p
|
329,129
|
|
18/07/2024
|
1,442.00p
|
1,480.02p
|
1,436.00p
|
1,462.00p
|
189,643
|
|
17/07/2024
|
1,436.00p
|
1,460.00p
|
1,432.00p
|
1,436.00p
|
237,256
|
|
16/07/2024
|
1,402.00p
|
1,444.00p
|
1,396.00p
|
1,440.00p
|
380,717
|
|
15/07/2024
|
1,396.00p
|
1,426.00p
|
1,390.00p
|
1,412.00p
|
290,532
|
|
12/07/2024
|
1,376.00p
|
1,410.00p
|
1,364.00p
|
1,398.00p
|
205,802
|
|
11/07/2024
|
1,346.00p
|
1,370.00p
|
1,330.00p
|
1,370.00p
|
110,283
|
|
10/07/2024
|
1,310.00p
|
1,346.00p
|
1,310.00p
|
1,346.00p
|
100,264
|
|
09/07/2024
|
1,360.00p
|
1,360.00p
|
1,314.00p
|
1,314.00p
|
227,752
|
|
08/07/2024
|
1,314.00p
|
1,356.00p
|
1,314.00p
|
1,340.00p
|
114,206
|
|
05/07/2024
|
1,278.00p
|
1,348.00p
|
1,278.00p
|
1,338.00p
|
544,063
|
|
04/07/2024
|
1,290.00p
|
1,300.00p
|
1,275.00p
|
1,300.00p
|
187,133
|
|
03/07/2024
|
1,286.00p
|
1,286.00p
|
1,260.00p
|
1,278.00p
|
81,329
|
|
02/07/2024
|
1,272.00p
|
1,282.00p
|
1,246.00p
|
1,268.00p
|
120,536
|
|
01/07/2024
|
1,224.00p
|
1,258.00p
|
1,220.00p
|
1,248.00p
|
367,478
|
|
28/06/2024
|
1,246.00p
|
1,259.99p
|
1,226.00p
|
1,228.00p
|
84,810
|
|
27/06/2024
|
1,240.00p
|
1,258.00p
|
1,217.10p
|
1,254.00p
|
75,021
|
|
26/06/2024
|
1,254.00p
|
1,254.00p
|
1,208.30p
|
1,224.00p
|
139,289
|
|
25/06/2024
|
1,250.00p
|
1,256.61p
|
1,224.00p
|
1,224.00p
|
110,255
|
|
24/06/2024
|
1,276.00p
|
1,284.00p
|
1,248.00p
|
1,250.00p
|
67,354
|
|
21/06/2024
|
1,284.00p
|
1,285.39p
|
1,268.00p
|
1,280.00p
|
315,144
|
|
20/06/2024
|
1,266.00p
|
1,287.60p
|
1,256.00p
|
1,282.00p
|
168,642
|
|
19/06/2024
|
1,252.00p
|
1,272.00p
|
1,246.00p
|
1,272.00p
|
96,972
|
|
18/06/2024
|
1,258.00p
|
1,258.00p
|
1,228.00p
|
1,256.00p
|
105,946
|
|
17/06/2024
|
1,200.00p
|
1,234.00p
|
1,200.00p
|
1,234.00p
|
68,177
|
|
14/06/2024
|
1,242.00p
|
1,242.00p
|
1,190.00p
|
1,208.00p
|
95,626
|
|
13/06/2024
|
1,242.00p
|
1,254.00p
|
1,208.60p
|
1,218.00p
|
86,911
|
|
12/06/2024
|
1,244.00p
|
1,244.00p
|
1,208.00p
|
1,242.00p
|
152,956
|
|
11/06/2024
|
1,208.00p
|
1,250.00p
|
1,206.00p
|
1,210.00p
|
67,907
|
|
10/06/2024
|
1,260.00p
|
1,274.00p
|
1,224.00p
|
1,232.00p
|
59,480
|
|
07/06/2024
|
1,234.00p
|
1,265.22p
|
1,234.00p
|
1,250.00p
|
113,089
|
|
06/06/2024
|
1,250.00p
|
1,278.00p
|
1,232.00p
|
1,262.00p
|
134,596
|
|
05/06/2024
|
1,292.00p
|
1,308.00p
|
1,256.00p
|
1,256.00p
|
210,815
|
|
04/06/2024
|
1,264.00p
|
1,288.00p
|
1,256.00p
|
1,286.00p
|
121,158
|
|
03/06/2024
|
1,290.00p
|
1,306.00p
|
1,272.00p
|
1,272.00p
|
104,690
|
|
31/05/2024
|
1,328.00p
|
1,328.00p
|
1,278.00p
|
1,290.00p
|
175,003
|
|
30/05/2024
|
1,342.00p
|
1,342.00p
|
1,307.29p
|
1,320.00p
|
176,287
|
|
29/05/2024
|
1,368.00p
|
1,378.00p
|
1,340.00p
|
1,348.00p
|
119,006
|
|
28/05/2024
|
1,396.00p
|
1,396.00p
|
1,354.00p
|
1,354.00p
|
133,395
|
|
27/05/2024
|
1,390.00p
|
1,390.00p
|
1,332.00p
|
1,362.00p
|
106,076
|
|
24/05/2024
|
1,390.00p
|
1,390.00p
|
1,332.00p
|
1,362.00p
|
106,076
|
|
23/05/2024
|
1,310.00p
|
1,370.00p
|
1,297.38p
|
1,370.00p
|
636,758
|
|
22/05/2024
|
1,316.00p
|
1,335.29p
|
1,302.00p
|
1,306.00p
|
190,025
|
|
21/05/2024
|
1,320.00p
|
1,360.00p
|
1,320.00p
|
1,332.00p
|
102,560
|
|
20/05/2024
|
1,366.00p
|
1,370.00p
|
1,334.00p
|
1,350.00p
|
301,564
|
|
17/05/2024
|
1,362.00p
|
1,370.00p
|
1,328.00p
|
1,358.00p
|
170,877
|
|
16/05/2024
|
1,384.00p
|
1,388.00p
|
1,344.00p
|
1,374.00p
|
331,996
|
|
15/05/2024
|
1,248.00p
|
1,376.00p
|
1,210.00p
|
1,376.00p
|
459,529
|
|
14/05/2024
|
1,170.00p
|
1,170.00p
|
1,132.00p
|
1,136.00p
|
139,658
|
|
13/05/2024
|
1,174.00p
|
1,174.00p
|
1,130.00p
|
1,140.00p
|
158,243
|
|
10/05/2024
|
1,172.00p
|
1,172.00p
|
1,134.00p
|
1,144.00p
|
161,241
|