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!

Keystone Acquis (KEYYW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.368 0.37 0.368 0.37 400
25th Sep 2026 (Fri) 0.40 0.40 0.40 0.40 0
24th Sep 2026 (Thu) 0.40 0.40 0.40 0.40 0
23rd Sep 2026 (Wed) 0.40 0.40 0.40 0.40 11
22nd Sep 2026 (Tue) 0.3841 0.40 0.3841 0.40 0
21st Sep 2026 (Mon) 0.3841 0.40 0.3841 0.40 0
18th Sep 2026 (Fri) 0.3841 0.40 0.3841 0.40 0
17th Sep 2026 (Thu) 0.3841 0.40 0.3841 0.40 0
16th Sep 2026 (Wed) 0.3841 0.3999 0.3841 0.40 100
15th Sep 2026 (Tue) 0.38 0.381 0.38 0.381 0
14th Sep 2026 (Mon) 0.38 0.381 0.38 0.381 0
11th Sep 2026 (Fri) 0.38 0.38 0.3783 0.3783 0
10th Sep 2026 (Thu) 0.38 0.38 0.3783 0.3783 0
9th Sep 2026 (Wed) 0.38 0.38 0.3783 0.3783 0
8th Sep 2026 (Tue) 0.38 0.38 0.38 0.3783 161
7th Sep 2026 (Mon) 0.35 0.35 0.35 0.35 0
4th Sep 2026 (Fri) 0.35 0.35 0.35 0.35 0
3rd Sep 2026 (Thu) 0.35 0.35 0.35 0.35 0
2nd Sep 2026 (Wed) 0.35 0.35 0.35 0.35 1,200
1st Sep 2026 (Tue) 0.3625 0.3688 0.3625 0.35 200
31st Aug 2026 (Mon) 0.35 0.35 0.35 0.35 0
28th Aug 2026 (Fri) 0.35 0.35 0.35 0.35 284
27th Aug 2026 (Thu) 0.3698 0.3698 0.3651 0.3651 0
26th Aug 2026 (Wed) 0.3698 0.3698 0.3651 0.3651 0
25th Aug 2026 (Tue) 0.3698 0.3698 0.3651 0.3651 0
24th Aug 2026 (Mon) 0.3698 0.37 0.3698 0.37 20
21st Aug 2026 (Fri) 0.3698 0.385 0.3698 0.385 0
20th Aug 2026 (Thu) 0.3698 0.385 0.3698 0.385 0
19th Aug 2026 (Wed) 0.3698 0.3698 0.3501 0.3501 0
18th Aug 2026 (Tue) 0.3698 0.3698 0.3501 0.3501 0
17th Aug 2026 (Mon) 0.3698 0.3698 0.3551 0.3551 0
14th Aug 2026 (Fri) 0.3698 0.3698 0.3613 0.3613 0
13th Aug 2026 (Thu) 0.3698 0.3698 0.3613 0.3613 0
12th Aug 2026 (Wed) 0.3698 0.3698 0.3613 0.3613 0
11th Aug 2026 (Tue) 0.3698 0.3698 0.3613 0.3613 0
10th Aug 2026 (Mon) 0.3698 0.3698 0.3613 0.3613 0
7th Aug 2026 (Fri) 0.3698 0.3698 0.3613 0.3613 0
6th Aug 2026 (Thu) 0.3698 0.3698 0.3613 0.3613 0
5th Aug 2026 (Wed) 0.3698 0.3698 0.3612 0.3612 0
4th Aug 2026 (Tue) 0.3698 0.3698 0.3612 0.3612 0
3rd Aug 2026 (Mon) 0.3698 0.3698 0.3612 0.3612 0
31st Jul 2026 (Fri) 0.3698 0.3698 0.3612 0.3612 0
30th Jul 2026 (Thu) 0.3698 0.3698 0.3612 0.3612 0
29th Jul 2026 (Wed) 0.3698 0.3698 0.3698 0.3698 0
FTSE 100 Latest
Value10,684.88
Change-10.37