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
10th Jul 2026 (Fri) 31.56 31.7572 31.56 31.7572 0
9th Jul 2026 (Thu) 31.56 31.56 31.49 31.49 0
8th Jul 2026 (Wed) 31.56 31.56 31.5144 31.5144 19
7th Jul 2026 (Tue) 31.56 31.572 31.56 31.572 0
6th Jul 2026 (Mon) 31.56 31.56 31.4468 31.4468 0
3rd Jul 2026 (Fri) 31.56 31.5656 31.56 31.5656 0
2nd Jul 2026 (Thu) 31.56 31.5656 31.56 31.5656 0
1st Jul 2026 (Wed) 31.56 31.56 31.1331 31.1331 0
30th Jun 2026 (Tue) 31.56 31.56 31.214 31.214 3
29th Jun 2026 (Mon) 31.56 31.56 31.3458 31.3458 0
26th Jun 2026 (Fri) 31.56 31.8817 31.56 31.8817 1
25th Jun 2026 (Thu) 31.56 31.8074 31.56 31.8074 100
24th Jun 2026 (Wed) 31.56 31.56 31.56 31.5534 320
23rd Jun 2026 (Tue) 32.04 32.04 31.95 31.95 0
22nd Jun 2026 (Mon) 32.04 32.04 32.04 32.0457 100
19th Jun 2026 (Fri) 32.66 32.66 32.0884 32.0884 0
18th Jun 2026 (Thu) 32.66 32.66 32.0884 32.0884 0
17th Jun 2026 (Wed) 32.66 32.66 32.65 32.4784 3,100
16th Jun 2026 (Tue) 32.74 33.0378 32.74 33.0378 0
15th Jun 2026 (Mon) 32.74 33.0303 32.74 33.0303 0
12th Jun 2026 (Fri) 32.74 33.2389 32.74 33.2389 0
11th Jun 2026 (Thu) 32.74 33.0637 32.74 33.0637 33
10th Jun 2026 (Wed) 32.74 32.74 32.74 32.7209 100
9th Jun 2026 (Tue) 32.81 32.81 32.81 32.727 0
8th Jun 2026 (Mon) 32.84 32.84 32.84 32.831 800
5th Jun 2026 (Fri) 33.17 33.17 32.655 32.655 0
4th Jun 2026 (Thu) 33.17 33.3451 33.17 33.3451 9
3rd Jun 2026 (Wed) 33.17 33.1778 33.17 33.1778 0
2nd Jun 2026 (Tue) 33.17 33.42 33.17 33.42 1
1st Jun 2026 (Mon) 33.17 33.31 33.17 33.2637 926
29th May 2026 (Fri) 33.30 33.30 33.30 33.3811 201
28th May 2026 (Thu) 33.38 33.38 33.38 33.3736 100
27th May 2026 (Wed) 33.45 33.48 33.45 33.2983 310
26th May 2026 (Tue) 33.64 33.64 33.5549 33.5549 50
25th May 2026 (Mon) 33.64 33.64 33.64 33.6749 105
22nd May 2026 (Fri) 33.64 33.64 33.64 33.6749 105
21st May 2026 (Thu) 33.76 33.76 33.76 33.7875 1,400
20th May 2026 (Wed) 33.76 33.79 33.76 33.79 0
19th May 2026 (Tue) 33.76 33.76 33.7459 33.7459 48
18th May 2026 (Mon) 33.76 33.81 33.76 33.8634 298
15th May 2026 (Fri) 34.03 34.03 33.6102 33.6102 96
14th May 2026 (Thu) 34.03 34.03 33.9836 33.9836 47
13th May 2026 (Wed) 34.03 34.1748 34.03 34.1748 3
12th May 2026 (Tue) 34.03 34.03 34.03 34.2021 100
11th May 2026 (Mon) 33.75 34.2507 33.75 34.2507 0
FTSE 100 Latest
Value10,497.29
Change24.84