LSE · KLR · stock
Keller Group plc (KLR) stock price history
Every LSE trading session of Keller Group plc from Apr 25, 1994 to Sep 28, 2026: 8,290 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KLR adjusted close, 1994 to 2026
- £34.44
- All time high, 2026
- £35.18
- 52 week high, £14.04 low
- 8,290
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
KLR key facts
- Keller Group plc (KLR) closed at £34.38 on Sep 28, 2026 on LSE.
- KLR's all time high close is £34.44, set on Jul 13, 2026; its all time low close is £0.9693 on Apr 13, 1995.
- KLR's 52 week range is £14.04 to £35.18.
- KLR returned +143.9% over the year to Sep 28, 2026 and +259.6% over five years.
- Over ten years KLR returned +289%, +14.5% a year compounded.
- KLR's deepest drawdown was -79.5% from Oct 17, 2007 to Nov 24, 2011.
- DataCedar holds 8,290 daily sessions of KLR history from Apr 25, 1994 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KLR price chart, 1994 to 2026
KLR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.8% |
| 3 months | +30.7% |
| 6 months | +78.7% |
| Year to date | +105.9% |
| 1 year | +143.9% |
| 3 years | +355.2% |
| 5 years | +259.6% |
| 10 years | +289.0% |
| Since Apr 25, 1994 | +2,575% |
| Compound annual growth, 32.4 years | +10.7% |
KLR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £34.44 on Jul 13, 2026
- All time low close
- £0.9693 on Apr 13, 1995
- 52 week high
- £35.18 on Jul 9, 2026
- 52 week low
- £14.04 on Nov 10, 2025
- Deepest drawdown
- -79.5% from Oct 17, 2007 to Nov 24, 2011, recovered Jan 2, 2014
- Best single session
- +22.5% on Jul 7, 2026
- Worst single session
- -31.2% on Oct 11, 2018
- Volatility, 1 year annualised
- 33.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1994
- 26.7×
- Best calendar year
- 2012, +160%
- Worst calendar year
- 2011, -58%
KLR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Apr 25, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £16.35 | £35.18 | £16.17 | £34.38 | +106.4% | 34.9M | 187 |
| 2025 | £14.69 | £16.89 | £12.21 | £16.65 | +14.9% | 46.2M | 253 |
| 2024 | £8.59 | £17.03 | £8.21 | £14.49 | +64.8% | 40.6M | 254 |
| 2023 | £7.98 | £8.91 | £6.18 | £8.79 | +10.1% | 33.9M | 251 |
| 2022 | £10.28 | £10.28 | £5.88 | £7.99 | -18.7% | 14.4M | 250 |
| 2021 | £6.78 | £10.42 | £6.63 | £9.83 | +41.2% | 17.9M | 253 |
| 2020 | £7.68 | £8.96 | £4.18 | £6.96 | -6.9% | 25.3M | 254 |
| 2019 | £5.00 | £7.86 | £4.68 | £7.48 | +52.1% | 31.8M | 253 |
| 2018 | £9.71 | £11.28 | £4.61 | £4.92 | -49.3% | 35.9M | 253 |
| 2017 | £8.45 | £9.83 | £7.87 | £9.69 | +15.3% | 22.3M | 252 |
| 2016 | £8.24 | £10.40 | £6.41 | £8.40 | +1.3% | 40.2M | 253 |
| 2015 | £8.74 | £11.00 | £7.77 | £8.30 | -5.3% | 32M | 253 |
| 2014 | £11.49 | £12.93 | £7.39 | £8.76 | -23.4% | 47.8M | 253 |
| 2013 | £6.96 | £11.64 | £6.79 | £11.43 | +65.7% | 34.9M | 253 |
| 2012 | £2.63 | £7.11 | £2.59 | £6.90 | +160.4% | 32.1M | 251 |
| 2011 | £6.31 | £7.00 | £2.32 | £2.65 | -57.7% | 30.6M | 252 |
| 2010 | £6.31 | £7.88 | £4.96 | £6.26 | -2.4% | 33.1M | 253 |
| 2009 | £5.73 | £7.76 | £4.43 | £6.41 | +12.3% | 49.2M | 253 |
| 2008 | £6.65 | £8.22 | £3.99 | £5.71 | -13.4% | 76.1M | 254 |
| 2007 | £8.84 | £11.80 | £6.15 | £6.59 | -26.2% | 93.4M | 253 |
| 2006 | £4.26 | £8.97 | £3.78 | £8.93 | +109.8% | 64.3M | 252 |
| 2005 | £2.37 | £4.48 | £2.31 | £4.25 | +79.5% | 29.6M | 260 |
| 2004 | £2.17 | £2.74 | £2.08 | £2.37 | +9.4% | 18.8M | 262 |
| 2003 | £2.48 | £2.94 | £1.85 | £2.17 | -12.6% | 18.3M | 261 |
| 2002 | £2.76 | £3.67 | £2.23 | £2.48 | -10.2% | 25.1M | 261 |
| 2001 | £1.63 | £3.07 | £1.61 | £2.76 | +69.4% | 22.1M | 261 |
| 2000 | £2.68 | £2.70 | £1.42 | £1.63 | -39.2% | 13.7M | 260 |
| 1999 | £1.95 | £3.17 | £1.84 | £2.68 | +37.7% | 19.5M | 261 |
| 1998 | £1.89 | £2.52 | £1.38 | £1.95 | +3.2% | 15.1M | 261 |
| 1997 | £1.82 | £2.70 | £1.81 | £1.89 | +3.8% | 23.3M | 261 |
| 1996 | £1.41 | £1.88 | £1.26 | £1.82 | +28.4% | 22.9M | 262 |
| 1995 | £1.14 | £1.48 | £0.9445 | £1.41 | +24.4% | 15.6M | 260 |
| 1994 | £1.29 | £1.29 | £1.03 | £1.14 | n/a | 13.9M | 180 |
KLR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £34.38 | +13.8% |
| August 2026 | £30.20 | -0.1% |
| July 2026 | £30.24 | +13.9% |
| June 2026 | £26.54 | +12.1% |
| May 2026 | £23.68 | +5.9% |
| April 2026 | £22.35 | +16.3% |
| March 2026 | £19.21 | -4.6% |
| February 2026 | £20.14 | +13.7% |
| January 2026 | £17.71 | +6.4% |
| December 2025 | £16.65 | +2.6% |
| November 2025 | £16.23 | +2.3% |
| October 2025 | £15.88 | +5.3% |
About the KLR data
Daily bars. 8,290 sessions from Apr 25, 1994 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 25, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KLR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KLR share price history
