Keller Group
(KLR)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
17/01/2025
|
1,350.00p
|
1,400.00p
|
1,350.00p
|
1,372.00p
|
83,761
|
|
16/01/2025
|
1,390.00p
|
1,390.00p
|
1,352.00p
|
1,368.00p
|
127,542
|
|
15/01/2025
|
1,342.00p
|
1,370.00p
|
1,328.00p
|
1,368.00p
|
216,792
|
|
14/01/2025
|
1,362.00p
|
1,362.00p
|
1,314.00p
|
1,318.00p
|
368,151
|
|
13/01/2025
|
1,330.00p
|
1,334.00p
|
1,294.11p
|
1,328.00p
|
152,573
|
|
10/01/2025
|
1,382.00p
|
1,382.00p
|
1,322.00p
|
1,332.00p
|
107,304
|
|
09/01/2025
|
1,358.00p
|
1,368.00p
|
1,334.72p
|
1,354.00p
|
276,327
|
|
08/01/2025
|
1,382.00p
|
1,394.00p
|
1,340.00p
|
1,360.00p
|
177,139
|
|
07/01/2025
|
1,436.00p
|
1,436.04p
|
1,380.00p
|
1,382.00p
|
151,241
|
|
06/01/2025
|
1,430.00p
|
1,458.00p
|
1,419.28p
|
1,436.00p
|
75,169
|
|
03/01/2025
|
1,450.00p
|
1,456.00p
|
1,430.00p
|
1,450.00p
|
27,691
|
|
02/01/2025
|
1,470.00p
|
1,470.00p
|
1,440.00p
|
1,448.00p
|
41,923
|
|
01/01/2025
|
1,424.00p
|
1,452.00p
|
1,420.00p
|
1,450.00p
|
22,462
|
|
31/12/2024
|
1,424.00p
|
1,452.00p
|
1,420.00p
|
1,450.00p
|
22,462
|
|
30/12/2024
|
1,438.00p
|
1,454.00p
|
1,416.00p
|
1,426.00p
|
30,816
|
|
27/12/2024
|
1,480.00p
|
1,480.00p
|
1,437.66p
|
1,450.00p
|
61,647
|
|
26/12/2024
|
1,468.00p
|
1,480.00p
|
1,444.00p
|
1,480.00p
|
22,298
|
|
25/12/2024
|
1,468.00p
|
1,480.00p
|
1,444.00p
|
1,480.00p
|
22,298
|
|
24/12/2024
|
1,468.00p
|
1,480.00p
|
1,444.00p
|
1,480.00p
|
22,298
|
|
23/12/2024
|
1,420.00p
|
1,440.00p
|
1,416.01p
|
1,440.00p
|
55,326
|
|
20/12/2024
|
1,420.00p
|
1,432.00p
|
1,396.42p
|
1,432.00p
|
442,273
|
|
19/12/2024
|
1,434.00p
|
1,444.00p
|
1,420.00p
|
1,426.00p
|
276,198
|
|
18/12/2024
|
1,466.00p
|
1,474.00p
|
1,447.85p
|
1,454.00p
|
93,599
|
|
17/12/2024
|
1,514.00p
|
1,519.90p
|
1,452.00p
|
1,460.00p
|
103,867
|
|
16/12/2024
|
1,562.00p
|
1,562.00p
|
1,512.84p
|
1,526.00p
|
54,514
|
|
13/12/2024
|
1,504.00p
|
1,528.00p
|
1,500.00p
|
1,522.00p
|
90,367
|
|
12/12/2024
|
1,500.00p
|
1,550.00p
|
1,500.00p
|
1,504.00p
|
67,252
|
|
11/12/2024
|
1,546.00p
|
1,546.00p
|
1,518.00p
|
1,530.00p
|
152,751
|
|
10/12/2024
|
1,560.00p
|
1,560.00p
|
1,528.00p
|
1,544.00p
|
59,919
|
|
09/12/2024
|
1,538.00p
|
1,550.00p
|
1,520.00p
|
1,540.00p
|
352,304
|
|
06/12/2024
|
1,500.00p
|
1,550.30p
|
1,500.00p
|
1,534.00p
|
82,343
|
|
05/12/2024
|
1,544.00p
|
1,558.00p
|
1,518.00p
|
1,540.00p
|
62,773
|
|
04/12/2024
|
1,538.00p
|
1,564.00p
|
1,514.00p
|
1,548.00p
|
96,157
|
|
03/12/2024
|
1,506.00p
|
1,524.00p
|
1,476.00p
|
1,524.00p
|
69,246
|
|
02/12/2024
|
1,482.00p
|
1,498.00p
|
1,472.00p
|
1,478.00p
|
52,846
|
|
29/11/2024
|
1,512.00p
|
1,526.00p
|
1,488.00p
|
1,488.00p
|
61,207
|
|
28/11/2024
|
1,474.00p
|
1,516.00p
|
1,474.00p
|
1,508.00p
|
129,409
|
|
27/11/2024
|
1,476.00p
|
1,506.00p
|
1,463.62p
|
1,496.00p
|
116,056
|
|
26/11/2024
|
1,490.00p
|
1,516.00p
|
1,432.00p
|
1,460.00p
|
117,068
|
|
25/11/2024
|
1,494.00p
|
1,512.00p
|
1,486.00p
|
1,506.00p
|
326,726
|
|
22/11/2024
|
1,506.00p
|
1,526.00p
|
1,496.90p
|
1,506.00p
|
98,665
|
|
21/11/2024
|
1,536.00p
|
1,536.00p
|
1,488.24p
|
1,506.00p
|
69,401
|
|
20/11/2024
|
1,520.00p
|
1,534.00p
|
1,482.00p
|
1,490.00p
|
94,322
|
|
19/11/2024
|
1,482.00p
|
1,518.00p
|
1,476.00p
|
1,508.00p
|
92,784
|
|
18/11/2024
|
1,468.00p
|
1,490.00p
|
1,454.00p
|
1,490.00p
|
128,073
|
|
15/11/2024
|
1,490.00p
|
1,496.04p
|
1,444.00p
|
1,476.00p
|
183,337
|
|
14/11/2024
|
1,600.00p
|
1,618.48p
|
1,382.00p
|
1,476.00p
|
819,113
|
|
13/11/2024
|
1,650.00p
|
1,676.00p
|
1,620.00p
|
1,636.00p
|
198,679
|
|
12/11/2024
|
1,684.00p
|
1,698.00p
|
1,654.00p
|
1,656.00p
|
87,006
|
|
11/11/2024
|
1,612.00p
|
1,694.00p
|
1,612.00p
|
1,692.00p
|
339,061
|
|
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
|