Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,788.20 -1,214.57 (-1.96%) CMC Crypto 200
1,265.85 -17.98 (-1.40%)
Keystone Law Group plc (KEYS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 663.00 | 678.00 | 655.00 | 678.00 | 678.00 | 6,510 |
| 27 Jun 2024 | 665.00 | 670.00 | 646.00 | 660.00 | 660.00 | 7,490 |
| 26 Jun 2024 | 674.00 | 680.00 | 660.75 | 665.00 | 665.00 | 14,371 |
| 25 Jun 2024 | 674.00 | 679.66 | 668.36 | 674.00 | 674.00 | 11,801 |
| 24 Jun 2024 | 646.00 | 679.00 | 632.00 | 660.00 | 660.00 | 36,776 |
| 21 Jun 2024 | 641.00 | 657.00 | 638.10 | 646.00 | 646.00 | 18,247 |
| 20 Jun 2024 | 635.00 | 645.00 | 630.00 | 641.00 | 641.00 | 70,416 |
| 19 Jun 2024 | 650.00 | 645.00 | 630.52 | 635.00 | 635.00 | 11,062 |
| 18 Jun 2024 | 659.00 | 660.00 | 642.00 | 650.00 | 650.00 | 21,939 |
| 17 Jun 2024 | 659.00 | 658.00 | 650.00 | 659.00 | 659.00 | 38,432 |
| 14 Jun 2024 | 659.00 | 668.00 | 650.90 | 659.00 | 659.00 | 15,524 |
| 13 Jun 2024 | 670.00 | 680.00 | 652.00 | 659.00 | 659.00 | 17,938 |
| 13 Jun 2024 | 12.5 Dividend | |||||
| 12 Jun 2024 | 675.00 | 678.90 | 670.00 | 680.00 | 667.50 | 12,184 |
| 11 Jun 2024 | 675.00 | 690.00 | 673.00 | 680.00 | 667.50 | 18,685 |
| 10 Jun 2024 | 690.00 | 700.00 | 670.00 | 670.00 | 657.68 | 17,353 |
| 07 Jun 2024 | 690.00 | 700.00 | 680.00 | 680.00 | 667.50 | 98,821 |
| 06 Jun 2024 | 690.00 | 690.00 | 680.00 | 690.00 | 677.32 | 19,870 |
| 05 Jun 2024 | 700.00 | 710.00 | 681.00 | 690.00 | 677.32 | 22,856 |
| 04 Jun 2024 | 700.00 | 710.00 | 690.00 | 700.00 | 687.13 | 27,974 |
| 03 Jun 2024 | 700.00 | 710.00 | 696.50 | 700.00 | 687.13 | 24,385 |
| 31 May 2024 | 700.00 | 704.50 | 696.00 | 700.00 | 687.13 | 8,265 |
| 30 May 2024 | 700.00 | 710.00 | 700.00 | 700.00 | 687.13 | 64,542 |
| 29 May 2024 | 700.00 | 706.88 | 690.00 | 706.00 | 693.02 | 10,534 |
| 28 May 2024 | 700.00 | 710.00 | 694.40 | 700.00 | 687.13 | 61,842 |
| 24 May 2024 | 700.00 | 710.00 | 695.00 | 700.00 | 687.13 | 6,425 |
| 23 May 2024 | 705.00 | 709.00 | 697.00 | 700.00 | 687.13 | 30,430 |
| 22 May 2024 | 717.00 | 730.00 | 690.90 | 712.00 | 698.91 | 32,589 |
| 21 May 2024 | 717.00 | 730.00 | 710.00 | 720.00 | 706.76 | 125,850 |
| 20 May 2024 | 717.00 | 730.00 | 704.00 | 720.00 | 706.76 | 51,477 |
| 17 May 2024 | 706.00 | 730.00 | 698.00 | 717.00 | 703.82 | 56,091 |
| 16 May 2024 | 685.00 | 700.00 | 680.00 | 701.00 | 688.11 | 16,542 |
| 15 May 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 672.41 | 27,363 |
| 14 May 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 677.32 | 87,267 |
| 13 May 2024 | 685.00 | 690.00 | 682.60 | 686.00 | 673.39 | 46,551 |
| 10 May 2024 | 685.00 | 690.00 | 682.00 | 685.00 | 672.41 | 16,193 |
| 09 May 2024 | 670.00 | 690.00 | 660.00 | 690.00 | 677.32 | 26,045 |
| 08 May 2024 | 670.00 | 685.00 | 664.10 | 670.00 | 657.68 | 15,593 |
| 07 May 2024 | 665.00 | 670.00 | 650.00 | 665.00 | 652.78 | 27,697 |
| 03 May 2024 | 660.00 | 670.00 | 652.00 | 660.00 | 647.87 | 37,840 |
| 02 May 2024 | 660.00 | 670.00 | 652.35 | 660.00 | 647.87 | 13,258 |
| 01 May 2024 | 660.00 | 670.00 | 651.55 | 660.00 | 647.87 | 12,824 |
| 30 Apr 2024 | 660.00 | 670.00 | 650.00 | 660.00 | 647.87 | 274,529 |
| 29 Apr 2024 | 640.00 | 670.00 | 630.00 | 660.00 | 647.87 | 27,275 |
| 26 Apr 2024 | 640.00 | 650.00 | 630.00 | 640.00 | 628.24 | 1,102,772 |
| 25 Apr 2024 | 640.00 | 650.00 | 633.00 | 650.00 | 638.05 | 7,459 |
| 24 Apr 2024 | 644.00 | 655.00 | 630.00 | 640.00 | 628.24 | 1,202,205 |
| 23 Apr 2024 | 648.00 | 660.00 | 630.00 | 640.00 | 628.24 | 86,154 |
| 22 Apr 2024 | 645.00 | 660.00 | 637.20 | 648.00 | 636.09 | 31,923 |
| 19 Apr 2024 | 645.00 | 660.00 | 630.50 | 645.00 | 633.14 | 42,713 |
| 18 Apr 2024 | 665.00 | 665.00 | 622.80 | 645.00 | 633.14 | 117,890 |
| 17 Apr 2024 | 670.00 | 694.00 | 650.00 | 665.00 | 652.78 | 90,839 |
| 16 Apr 2024 | 645.00 | 680.00 | 630.00 | 670.00 | 657.68 | 21,053 |
| 15 Apr 2024 | 625.00 | 658.95 | 620.00 | 645.00 | 633.14 | 44,098 |
| 12 Apr 2024 | 620.00 | 630.00 | 598.00 | 615.00 | 603.69 | 31,502 |
| 11 Apr 2024 | 610.00 | 624.00 | 604.00 | 620.00 | 608.60 | 24,105 |
| 10 Apr 2024 | 605.00 | 620.00 | 600.00 | 610.00 | 598.79 | 7,094 |
| 09 Apr 2024 | 605.00 | 615.00 | 593.00 | 605.00 | 593.88 | 8,389 |
| 08 Apr 2024 | 605.00 | 620.00 | 599.00 | 618.00 | 606.64 | 24,064 |
| 05 Apr 2024 | 600.00 | 620.00 | 590.00 | 605.00 | 593.88 | 30,214 |
| 04 Apr 2024 | 605.00 | 609.20 | 603.00 | 605.00 | 593.88 | 14,243 |
| 03 Apr 2024 | 600.00 | 609.40 | 590.00 | 600.00 | 588.97 | 7,889 |
| 02 Apr 2024 | 600.00 | 610.00 | 590.00 | 600.00 | 588.97 | 12,353 |
| 28 Mar 2024 | 600.00 | 607.00 | 590.00 | 600.00 | 588.97 | 25,214 |
| 27 Mar 2024 | 610.00 | 614.00 | 600.00 | 600.00 | 588.97 | 36,085 |
| 26 Mar 2024 | 610.00 | 614.00 | 588.00 | 610.00 | 598.79 | 6,844 |
| 25 Mar 2024 | 610.00 | 614.00 | 600.00 | 610.00 | 598.79 | 3,571 |
| 22 Mar 2024 | 610.00 | 612.00 | 600.00 | 610.00 | 598.79 | 12,841 |
| 21 Mar 2024 | 610.00 | 612.40 | 600.00 | 610.00 | 598.79 | 9,360 |
| 20 Mar 2024 | 617.00 | 623.65 | 600.00 | 610.00 | 598.79 | 12,338 |
| 19 Mar 2024 | 620.00 | 629.50 | 610.42 | 620.00 | 608.60 | 13,926 |
| 18 Mar 2024 | 620.00 | 629.50 | 611.14 | 628.00 | 616.46 | 33,189 |
| 15 Mar 2024 | 620.00 | 630.00 | 612.00 | 620.00 | 608.60 | 7,178 |
| 14 Mar 2024 | 625.00 | 630.00 | 619.50 | 630.00 | 618.42 | 5,303 |
| 13 Mar 2024 | 610.00 | 620.00 | 611.40 | 620.00 | 608.60 | 9,900 |
| 12 Mar 2024 | 620.00 | 625.00 | 601.20 | 624.00 | 612.53 | 54,725 |
| 11 Mar 2024 | 625.00 | 624.80 | 611.00 | 620.00 | 608.60 | 11,723 |
| 08 Mar 2024 | 620.00 | 630.00 | 610.00 | 625.00 | 613.51 | 237,251 |
| 07 Mar 2024 | 620.00 | 629.00 | 617.80 | 625.00 | 613.51 | 695,421 |
| 06 Mar 2024 | 610.00 | 629.00 | 610.00 | 620.00 | 608.60 | 68,958 |
| 05 Mar 2024 | 610.00 | 620.00 | 600.00 | 620.00 | 608.60 | 13,075 |
| 04 Mar 2024 | 610.00 | 620.00 | 608.22 | 610.00 | 598.79 | 66,886 |
| 01 Mar 2024 | 600.00 | 620.00 | 600.00 | 610.00 | 598.79 | 24,098 |
| 29 Feb 2024 | 580.00 | 610.00 | 580.00 | 600.00 | 588.97 | 222,168 |
| 28 Feb 2024 | 580.00 | 590.00 | 570.00 | 580.00 | 569.34 | 36,657 |
| 27 Feb 2024 | 560.00 | 590.00 | 566.00 | 580.00 | 569.34 | 131,888 |
| 26 Feb 2024 | 550.00 | 569.40 | 551.50 | 560.00 | 549.71 | 27,874 |
| 23 Feb 2024 | 550.00 | 560.00 | 547.66 | 550.00 | 539.89 | 23,402 |
| 22 Feb 2024 | 550.00 | 560.00 | 541.00 | 554.00 | 543.82 | 31,679 |
| 21 Feb 2024 | 570.00 | 580.00 | 542.00 | 546.00 | 535.96 | 57,641 |
| 20 Feb 2024 | 540.00 | 550.00 | 539.10 | 540.00 | 530.07 | 7,011 |
| 19 Feb 2024 | 547.00 | 560.00 | 534.03 | 540.00 | 530.07 | 67,188 |
| 16 Feb 2024 | 547.00 | 546.50 | 537.00 | 547.00 | 536.94 | 2,401 |
| 15 Feb 2024 | 547.00 | 560.00 | 536.00 | 540.00 | 530.07 | 8,199 |
| 14 Feb 2024 | 545.00 | 547.40 | 537.00 | 547.00 | 536.94 | 10,291 |
| 13 Feb 2024 | 547.00 | 550.00 | 534.00 | 550.00 | 539.89 | 6,860 |
| 12 Feb 2024 | 547.00 | 560.00 | 534.55 | 550.00 | 539.89 | 11,173 |
| 09 Feb 2024 | 560.00 | 570.00 | 540.00 | 547.00 | 536.94 | 23,972 |
| 08 Feb 2024 | 570.00 | 575.00 | 550.00 | 560.00 | 549.71 | 86,767 |
| 07 Feb 2024 | 570.00 | 580.00 | 560.02 | 570.00 | 559.52 | 15,664 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.