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!

Keating Active (KEAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Apr 2026 (Thu) 33.92 33.92 33.92 33.9413 100
29th Apr 2026 (Wed) 33.38 33.38 33.38 33.4432 100
28th Apr 2026 (Tue) 33.59 33.59 33.59 33.63 100
27th Apr 2026 (Mon) 33.90 33.90 33.8195 33.8195 0
24th Apr 2026 (Fri) 33.90 33.90 33.885 33.885 2
23rd Apr 2026 (Thu) 33.90 33.90 33.90 33.9599 213
22nd Apr 2026 (Wed) 34.36 34.36 34.0375 34.0375 2
21st Apr 2026 (Tue) 34.36 34.36 33.9302 33.9302 105
20th Apr 2026 (Mon) 34.36 34.36 34.2484 34.2484 120
17th Apr 2026 (Fri) 34.36 34.36 34.275 34.275 1
16th Apr 2026 (Thu) 34.36 34.39 34.34 34.3972 497
15th Apr 2026 (Wed) 34.65 34.65 34.1951 34.1951 33
14th Apr 2026 (Tue) 34.65 34.66 34.43 34.4581 873
13th Apr 2026 (Mon) 34.50 34.67 34.50 34.6207 10,893
10th Apr 2026 (Fri) 34.56 34.57 34.54 34.5169 358
9th Apr 2026 (Thu) 34.41 34.41 34.41 34.4167 140
8th Apr 2026 (Wed) 34.00 34.4191 34.00 34.4191 93
7th Apr 2026 (Tue) 34.00 34.4363 34.00 34.4363 20
6th Apr 2026 (Mon) 34.00 34.3903 34.00 34.3903 20
3rd Apr 2026 (Fri) 34.00 34.2928 34.00 34.2928 0
2nd Apr 2026 (Thu) 34.00 34.2928 34.00 34.2928 0
1st Apr 2026 (Wed) 34.00 34.0463 34.00 34.0463 0
31st Mar 2026 (Tue) 34.00 34.00 34.00 34.1109 0
30th Mar 2026 (Mon) 33.94 33.94 33.68 33.7032 316
27th Mar 2026 (Fri) 33.90 33.90 33.787 33.787 19
26th Mar 2026 (Thu) 33.90 33.90 33.90 33.611 0
25th Mar 2026 (Wed) 33.44 33.7758 33.44 33.7758 7
24th Mar 2026 (Tue) 33.44 33.44 33.44 33.4535 833
23rd Mar 2026 (Mon) 33.37 33.37 33.2572 33.2572 0
20th Mar 2026 (Fri) 33.37 33.37 33.1863 33.1863 0
19th Mar 2026 (Thu) 33.37 33.37 33.37 33.3797 150
18th Mar 2026 (Wed) 33.60 33.60 33.60 33.516 186
17th Mar 2026 (Tue) 34.04 34.04 34.04 34.0057 145
16th Mar 2026 (Mon) 33.78 33.8609 33.78 33.8609 0
13th Mar 2026 (Fri) 33.78 33.80 33.73 33.6875 400
12th Mar 2026 (Thu) 33.92 34.0367 33.92 34.0367 13
11th Mar 2026 (Wed) 33.92 33.92 33.92 34.091 0
10th Mar 2026 (Tue) 34.43 34.43 34.43 34.2003 0
9th Mar 2026 (Mon) 33.85 33.89 33.85 34.2625 0
6th Mar 2026 (Fri) 33.85 33.85 33.85 34.2216 13
5th Mar 2026 (Thu) 34.13 34.1729 34.13 34.1729 0
4th Mar 2026 (Wed) 34.13 34.483 34.13 34.483 0
3rd Mar 2026 (Tue) 34.13 34.13 34.13 34.4956 0
2nd Mar 2026 (Mon) 34.35 35.3197 34.35 35.3197 96
FTSE 100 Latest
Value10,363.93
Change-14.89