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!

Keating Active (KEAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 29.22 29.2644 29.22 29.2644 0
18th Sep 2025 (Thu) 29.22 29.22 29.1518 29.1518 16
17th Sep 2025 (Wed) 29.22 29.22 29.1601 29.1601 0
16th Sep 2025 (Tue) 29.22 29.22 29.22 29.18 500
15th Sep 2025 (Mon) 29.06 29.1751 29.06 29.1751 0
12th Sep 2025 (Fri) 29.06 29.1708 29.06 29.1708 0
11th Sep 2025 (Thu) 29.06 29.31 29.06 29.31 0
10th Sep 2025 (Wed) 29.06 29.1509 29.06 29.1509 0
9th Sep 2025 (Tue) 29.06 29.0734 29.06 29.0734 46
8th Sep 2025 (Mon) 29.06 29.06 29.06 29.1316 293
5th Sep 2025 (Fri) 28.86 29.0823 28.86 29.0823 0
4th Sep 2025 (Thu) 28.86 28.86 28.86 28.91 133
3rd Sep 2025 (Wed) 28.76 28.76 28.75 28.7554 707
2nd Sep 2025 (Tue) 28.70 28.8651 28.70 28.8651 0
1st Sep 2025 (Mon) 28.70 28.9484 28.70 28.9484 0
29th Aug 2025 (Fri) 28.70 28.9484 28.70 28.9484 0
28th Aug 2025 (Thu) 28.70 28.75 28.70 28.75 5
27th Aug 2025 (Wed) 28.70 28.8153 28.70 28.8153 19
26th Aug 2025 (Tue) 28.70 28.70 28.70 28.7473 492
25th Aug 2025 (Mon) 28.71 28.71 28.69 28.7141 650
22nd Aug 2025 (Fri) 28.78 28.78 28.78 28.8141 1,273
21st Aug 2025 (Thu) 27.93 28.4776 27.93 28.4776 0
20th Aug 2025 (Wed) 27.93 28.3212 27.93 28.3212 0
19th Aug 2025 (Tue) 27.93 28.0184 27.93 28.0184 0
18th Aug 2025 (Mon) 27.93 28.045 27.93 28.045 0
15th Aug 2025 (Fri) 27.93 28.0078 27.93 28.0078 0
14th Aug 2025 (Thu) 27.93 27.93 27.93 27.9344 465
13th Aug 2025 (Wed) 27.96 27.96 27.96 27.992 656
12th Aug 2025 (Tue) 27.64 27.795 27.64 27.795 0
11th Aug 2025 (Mon) 27.64 27.64 27.64 27.6056 100
8th Aug 2025 (Fri) 27.26 27.655 27.26 27.655 0
7th Aug 2025 (Thu) 27.26 27.5661 27.26 27.5661 0
6th Aug 2025 (Wed) 27.26 27.4945 27.26 27.4945 48
5th Aug 2025 (Tue) 27.26 27.4546 27.26 27.4546 0
4th Aug 2025 (Mon) 27.26 27.3426 27.26 27.3426 0
1st Aug 2025 (Fri) 27.26 27.26 27.1266 27.1266 0
31st Jul 2025 (Thu) 27.26 27.26 27.1027 27.1027 0
30th Jul 2025 (Wed) 27.26 27.26 27.26 27.2859 0
29th Jul 2025 (Tue) 27.23 27.5425 27.23 27.5425 0
28th Jul 2025 (Mon) 27.23 27.43 27.23 27.43 0
25th Jul 2025 (Fri) 27.23 27.6252 27.23 27.6252 0
24th Jul 2025 (Thu) 27.23 27.6752 27.23 27.6752 0
23rd Jul 2025 (Wed) 27.23 27.6708 27.23 27.6708 0
22nd Jul 2025 (Tue) 27.23 27.4112 27.23 27.4112 0
FTSE 100 Latest
Value9,216.67
Change-11.44