Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Keeley Dividend (KDVD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 27.30 28.1406 27.30 28.1406 0
9th Jul 2026 (Thu) 27.30 28.035 27.30 28.035 65
8th Jul 2026 (Wed) 27.30 27.7755 27.30 27.7755 0
7th Jul 2026 (Tue) 27.30 28.1592 27.30 28.1592 0
6th Jul 2026 (Mon) 27.30 28.338 27.30 28.338 0
3rd Jul 2026 (Fri) 27.30 28.4245 27.30 28.4245 0
2nd Jul 2026 (Thu) 27.30 28.4245 27.30 28.4245 0
1st Jul 2026 (Wed) 27.30 28.5386 27.30 28.5386 0
30th Jun 2026 (Tue) 27.30 28.6263 27.30 28.6263 0
29th Jun 2026 (Mon) 27.30 28.4403 27.30 28.4403 0
26th Jun 2026 (Fri) 27.30 28.6151 27.30 28.6151 0
25th Jun 2026 (Thu) 27.30 28.6194 27.30 28.6194 5
24th Jun 2026 (Wed) 27.30 28.3285 27.30 28.3285 0
23rd Jun 2026 (Tue) 27.30 28.0687 27.30 28.0687 0
22nd Jun 2026 (Mon) 27.30 28.151 27.30 28.151 1
19th Jun 2026 (Fri) 27.30 28.11 27.30 28.11 0
18th Jun 2026 (Thu) 27.30 28.11 27.30 28.11 0
17th Jun 2026 (Wed) 27.30 27.8308 27.30 27.8308 0
16th Jun 2026 (Tue) 27.30 28.1176 27.30 28.1176 0
15th Jun 2026 (Mon) 27.30 28.1199 27.30 28.1199 0
12th Jun 2026 (Fri) 27.30 28.1026 27.30 28.1026 0
11th Jun 2026 (Thu) 27.30 27.8179 27.30 27.8179 0
10th Jun 2026 (Wed) 27.30 27.4284 27.30 27.4284 0
9th Jun 2026 (Tue) 27.30 27.706 27.30 27.706 0
8th Jun 2026 (Mon) 27.30 27.4971 27.30 27.4971 50
5th Jun 2026 (Fri) 27.30 27.4471 27.30 27.4471 0
4th Jun 2026 (Thu) 27.30 27.64 27.30 27.64 0
3rd Jun 2026 (Wed) 27.30 27.3877 27.30 27.3877 0
2nd Jun 2026 (Tue) 27.30 27.4999 27.30 27.4999 0
1st Jun 2026 (Mon) 27.30 27.30 27.206 27.206 0
29th May 2026 (Fri) 27.30 27.3487 27.30 27.3487 0
28th May 2026 (Thu) 27.30 27.30 27.30 27.4787 0
27th May 2026 (Wed) 27.02 27.5531 27.02 27.5531 0
26th May 2026 (Tue) 27.02 27.7553 27.02 27.7553 0
25th May 2026 (Mon) 27.02 27.4997 27.02 27.4997 0
22nd May 2026 (Fri) 27.02 27.4997 27.02 27.4997 0
21st May 2026 (Thu) 27.02 27.02 27.02 27.303 185
20th May 2026 (Wed) 26.87 27.2292 26.87 27.2292 3
19th May 2026 (Tue) 26.87 26.87 26.7571 26.7571 0
18th May 2026 (Mon) 26.87 27.0803 26.87 27.0803 0
15th May 2026 (Fri) 26.87 26.9138 26.87 26.9138 0
14th May 2026 (Thu) 26.87 27.3561 26.87 27.3561 0
13th May 2026 (Wed) 26.87 27.2168 26.87 27.2168 0
12th May 2026 (Tue) 26.87 27.3204 26.87 27.3204 0
11th May 2026 (Mon) 26.87 27.2213 26.87 27.2213 0
FTSE 100 Latest
Value10,497.29
Change24.84