JOHN KEELLS HOTELS PLC (KHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-04-17 |
KHL.N0000 |
19.900 |
20.300 |
19.900 |
20.300 |
30 |
| 2025-04-16 |
KHL.N0000 |
19.900 |
20.300 |
19.800 |
19.900 |
112 |
| 2025-04-11 |
KHL.N0000 |
20.000 |
20.300 |
19.900 |
20.100 |
44 |
| 2025-04-10 |
KHL.N0000 |
20.500 |
20.600 |
19.800 |
20.000 |
86 |
| 2025-04-09 |
KHL.N0000 |
19.500 |
19.800 |
19.300 |
19.800 |
38 |
| 2025-04-08 |
KHL.N0000 |
18.800 |
20.000 |
18.800 |
19.800 |
71 |
| 2025-04-07 |
KHL.N0000 |
19.900 |
20.000 |
18.600 |
19.100 |
146 |
| 2025-04-04 |
KHL.N0000 |
20.200 |
20.200 |
20.000 |
20.000 |
62 |
| 2025-04-03 |
KHL.N0000 |
20.000 |
20.800 |
20.000 |
20.300 |
66 |
| 2025-04-02 |
KHL.N0000 |
20.400 |
20.400 |
20.000 |
20.000 |
155 |
| 2025-04-01 |
KHL.N0000 |
20.300 |
20.500 |
20.300 |
20.400 |
50 |
| 2025-03-28 |
KHL.N0000 |
20.300 |
20.300 |
20.000 |
20.200 |
46 |
| 2025-03-27 |
KHL.N0000 |
20.300 |
20.300 |
19.900 |
20.200 |
46 |
| 2025-03-26 |
KHL.N0000 |
20.400 |
20.700 |
20.000 |
20.000 |
93 |
| 2025-03-25 |
KHL.N0000 |
21.000 |
21.000 |
20.400 |
20.400 |
70 |
| 2025-03-24 |
KHL.N0000 |
20.700 |
21.500 |
20.700 |
21.000 |
54 |
| 2025-03-21 |
KHL.N0000 |
20.400 |
20.600 |
20.200 |
20.500 |
43 |
| 2025-03-20 |
KHL.N0000 |
20.400 |
20.400 |
19.900 |
20.200 |
91 |
| 2025-03-19 |
KHL.N0000 |
19.900 |
20.000 |
19.700 |
19.700 |
48 |
| 2025-03-18 |
KHL.N0000 |
19.900 |
19.900 |
19.600 |
19.600 |
91 |