Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Keystone Positive Change Investment Trust plc (KPC.L)

Compare
223.00
+2.00
+(0.90%)
At close: March 17 at 4:39:15 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20252.382.382.382.382.38-
Mar 27, 20252.232.232.232.232.23-
Mar 26, 20252.232.232.232.232.23-
Mar 25, 20252.232.232.232.232.23-
Mar 24, 20252.232.232.232.232.23-
Mar 21, 20252.232.232.232.232.23-
Mar 20, 20252.232.232.232.232.23-
Mar 19, 20252.232.232.232.232.23-
Mar 18, 2025223.00223.00223.00223.00223.00-
Mar 17, 2025221.00225.00218.00223.00223.0035,116
Mar 14, 2025221.00224.00217.80221.00221.0014,828
Mar 13, 2025219.00221.00215.00220.00220.0057,149
Mar 12, 2025223.00227.23223.00224.00224.00193,422
Mar 11, 2025224.79228.25224.00227.00227.0095,191
Mar 10, 2025230.00232.27228.00230.00230.00164,550
Mar 7, 2025233.00233.31233.00233.00233.003,210
Mar 6, 2025233.00238.00233.00235.00235.0040,361
Mar 5, 2025236.00240.91236.00236.50236.50145,066
Mar 4, 2025242.00242.43236.00236.00236.0075,291
Mar 3, 2025247.00248.84246.00246.00246.007,936
Feb 28, 2025252.00252.00247.00247.00247.00123,464
Feb 27, 2025253.00255.36251.00252.50252.50189,216
Feb 26, 2025254.00255.00252.00252.00252.00140,178
Feb 25, 2025255.00255.65252.64252.00252.0010,435
Feb 24, 2025262.00266.00256.65258.00258.0029,167
Feb 21, 2025262.00264.94261.00261.00261.0077,568
Feb 20, 2025264.00265.26261.00262.00262.00177,283
Feb 19, 2025264.00266.00263.00264.00264.00190,526
Feb 18, 2025260.00265.00260.00264.00264.00118,552
Feb 17, 2025264.00265.00260.00264.00264.0084,365
Feb 14, 2025263.00263.00260.48262.00262.0092,111
Feb 13, 2025260.00263.00260.00263.00263.0072,510
Feb 12, 2025263.00263.00258.00259.50259.5055,167
Feb 11, 2025264.00264.00261.05263.00263.0047,220
Feb 10, 2025255.24263.00255.00262.00262.00201,373
Feb 7, 2025259.00259.00257.00257.50257.5034,412
Feb 6, 2025258.00260.00256.38258.00258.0098,129
Feb 5, 2025257.00257.10255.00257.00257.0025,395
Feb 4, 2025257.00257.00255.70257.00257.00109,620
Feb 3, 2025252.00256.00247.00254.00254.00162,207
Jan 31, 2025255.00255.37253.70255.00255.0047,434
Jan 30, 2025251.00254.00251.00253.00253.00100,973
Jan 29, 2025252.00253.25250.00251.50251.5018,929
Jan 28, 2025245.00251.00244.00250.50250.50235,410
Jan 27, 2025249.00251.00241.33246.00246.00477,033
Jan 24, 2025251.00251.00248.00250.50250.5086,545
Jan 23, 2025247.00251.58246.70251.00251.0098,320
Jan 22, 2025245.00251.00243.47249.00249.00112,895
Jan 21, 2025242.00245.00242.00245.00245.00317,016
Jan 20, 2025244.00245.37243.68244.00244.00133,799
Jan 17, 2025246.00246.00243.00244.50244.50114,527
Jan 16, 2025245.00246.00243.04245.00245.00346,000
Jan 15, 2025243.00247.34241.11246.50246.50339,581
Jan 14, 2025245.00246.00241.60245.00245.00366,954
Jan 13, 2025244.00250.65242.80243.50243.50196,662
Jan 10, 2025249.00250.00244.25247.00247.00337,541
Jan 9, 2025248.00249.00244.73248.00248.003,791,405
Jan 8, 2025250.00254.00246.00247.00247.00462,095
Jan 7, 2025254.00254.00249.00251.00251.001,001,383
Jan 6, 2025252.00256.00249.00255.00255.00952,834
Jan 3, 2025245.00252.00245.00252.00252.00229,957
Jan 2, 2025246.00250.00246.00250.00250.0054,601
Dec 31, 2024246.00246.55242.00246.00246.0050,132
Dec 30, 2024248.00248.25244.21246.50246.5081,391
Dec 27, 2024251.00251.00247.00250.00250.0059,982
Dec 24, 2024248.00249.69244.00248.00248.0069,301
Dec 23, 2024246.00249.48242.00247.00247.00358,755
Dec 20, 2024241.00245.00240.68245.00245.00164,435
Dec 19, 2024244.00246.00243.00246.00246.00228,075
Dec 18, 2024253.00254.00247.00252.00252.00785,947
Dec 17, 2024255.00255.00251.50253.50253.50153,824
Dec 16, 2024248.00254.00248.00254.00254.00383,450
Dec 13, 2024250.00254.00248.46254.00254.0057,921
Dec 12, 2024 0.45 Dividend
Dec 12, 2024253.00254.32250.33252.00252.00976,544
Dec 11, 2024252.00257.00251.00253.00253.0078,823
Dec 10, 2024255.00258.22253.90254.00254.00229,716
Dec 9, 2024252.00258.00252.00258.00258.00276,561
Dec 6, 2024252.00258.00252.00255.50255.50111,424
Dec 5, 2024256.00258.00251.00258.00258.0039,600
Dec 4, 2024252.00256.66249.47255.00255.00175,457
Dec 3, 2024252.00255.00249.20253.50253.50176,650
Dec 2, 2024251.00257.00248.00248.00248.0017,218
Nov 29, 2024251.00251.75248.00249.00249.00552,159
Nov 28, 2024252.00252.00247.00247.00247.0047,150
Nov 27, 2024253.00253.00249.00253.00253.00341,749
Nov 26, 2024249.00253.00249.00253.00253.00160,500
Nov 25, 2024248.00250.01244.25250.00250.0086,150
Nov 22, 2024242.00247.00239.31246.00246.0063,008
Nov 21, 2024239.00243.00235.30243.00243.0062,938
Nov 20, 2024240.00241.00237.68238.50238.50202,701
Nov 19, 2024238.00239.00236.00239.00239.0046,193
Nov 18, 2024235.00239.50235.00238.00238.00239,205
Nov 15, 2024235.00239.00235.00235.00235.00341,097
Nov 14, 2024235.00239.26235.00239.00239.00134,345
Nov 13, 2024236.00240.24234.00234.00234.0076,203
Nov 12, 2024242.00242.00236.34241.00241.0056,462
Nov 11, 2024232.00242.00232.00240.50240.50127,424
Nov 8, 2024232.00235.00231.00233.00233.0085,952
Nov 7, 2024231.00233.00231.00233.00233.0016,924
Nov 6, 2024233.00236.00232.45233.00233.00108,910
Nov 5, 2024232.00234.55230.00230.00230.0078,368
Nov 4, 2024232.00233.00230.00233.50233.50219,194
Nov 1, 2024231.00234.90230.00233.00233.0044,646
Oct 31, 2024234.00236.10230.00236.00236.0070,812
Oct 30, 2024235.00237.00232.00235.50235.5017,962
Oct 29, 2024232.00237.10230.63237.00237.00250,133
Oct 28, 2024235.00237.00231.00236.00236.001,364,448
Oct 25, 2024228.00236.00228.00234.50234.5034,503
Oct 24, 2024234.00234.00228.68234.00234.0032,910
Oct 23, 2024230.00234.11228.20234.00234.00203,271
Oct 22, 2024231.00233.70227.80231.50231.5076,239
Oct 21, 2024226.00233.00226.00229.00229.0086,746
Oct 18, 2024235.00235.20229.00232.50232.50125,366
Oct 17, 2024231.00234.00227.05233.50233.50213,433
Oct 16, 2024230.00231.00227.11228.50228.5075,979
Oct 15, 2024230.00231.00226.05228.00228.0048,624
Oct 14, 2024227.00230.00225.65228.00228.00221,571
Oct 11, 2024229.00229.00225.40228.00228.0075,626
Oct 10, 2024228.00230.00226.00229.00229.00139,796
Oct 9, 2024226.00231.00224.47230.00230.0089,186
Oct 8, 2024225.00228.00223.00226.00226.00148,560
Oct 7, 2024223.00231.00222.00231.00231.00195,765
Oct 4, 2024226.00230.00222.68228.00228.0076,791
Oct 3, 2024224.00228.00224.00228.00228.0087,388
Oct 2, 2024225.00227.00223.00225.00225.0089,729
Oct 1, 2024229.00231.00225.00225.00225.0078,083
Sep 30, 2024235.00235.33225.00231.00231.00194,973
Sep 27, 2024226.00231.00224.00231.00231.0079,224
Sep 26, 2024234.00234.00227.00227.00227.0038,538
Sep 25, 2024230.00233.00228.42229.00229.0036,244
Sep 24, 2024225.00231.83225.00231.00231.0075,150
Sep 23, 2024225.00228.00225.00227.00227.00128,279
Sep 20, 2024226.00229.00226.00226.00226.0095,845
Sep 19, 2024224.00234.00223.12234.00234.0067,709
Sep 18, 2024224.00225.00221.00224.00224.0099,745
Sep 17, 2024220.00226.00220.00224.00224.00155,550
Sep 16, 2024223.00225.00223.00223.00223.00122,443
Sep 13, 2024220.00228.00220.00227.00227.0035,423
Sep 12, 2024225.00225.00220.00224.50224.50115,214
Sep 11, 2024222.00222.80220.59222.00222.0076,134
Sep 10, 2024219.00225.16216.60225.50225.50288,662
Sep 9, 2024215.00224.91215.00222.50222.50314,916
Sep 6, 2024214.00218.05212.00215.00215.00211,686
Sep 5, 2024217.00219.00214.33218.00218.0072,214
Sep 4, 2024220.00220.00212.39219.00219.00159,391
Sep 3, 2024222.00222.33220.60221.00221.00185,633
Sep 2, 2024223.00225.50221.00221.50221.5051,986
Aug 30, 2024224.00226.00219.66224.00224.00169,080
Aug 29, 2024222.00225.00221.00225.00225.0048,263
Aug 28, 2024222.00223.00221.00222.00222.00186,173
Aug 27, 2024221.00226.51219.00219.00219.0081,437
Aug 23, 2024223.00225.07222.00224.50224.5040,198
Aug 22, 2024226.00228.10225.00225.00225.0091,892
Aug 21, 2024224.00228.10224.00224.00224.0059,178
Aug 20, 2024225.00231.00225.00225.00225.00115,871
Aug 19, 2024224.00226.89224.00226.50226.5050,467
Aug 16, 2024224.00227.00222.00224.00224.0081,432
Aug 15, 2024219.00224.89217.76224.00224.00117,923
Aug 14, 2024219.00220.00216.00220.00220.0064,894
Aug 13, 2024218.00219.00213.79219.00219.0074,325
Aug 12, 2024214.00218.00213.50218.00218.0055,736
Aug 9, 2024216.00218.20213.00217.00217.0011,783
Aug 8, 2024208.00216.00208.00215.00215.0046,038
Aug 7, 2024212.00215.00209.76214.00214.0070,263
Aug 6, 2024205.00209.00204.00207.00207.0058,252
Aug 5, 2024198.50204.00195.81204.00204.00168,552
Aug 2, 2024213.00217.56207.00208.00208.0070,245
Aug 1, 2024220.00221.00218.00219.00219.00173,739
Jul 31, 2024216.00222.00216.00222.00222.00221,185
Jul 30, 2024218.00219.00215.05216.00216.0045,565
Jul 29, 2024218.00219.78216.45219.00219.0039,071
Jul 26, 2024214.00219.00213.51216.50216.50117,216
Jul 25, 2024218.00220.00214.00217.00217.00100,855
Jul 24, 2024221.00223.67219.00219.00219.0092,595
Jul 23, 2024222.00226.01222.00225.00225.0078,293
Jul 22, 2024221.00227.00221.00224.00224.00103,037
Jul 19, 2024226.00226.00221.00222.00222.0022,234
Jul 18, 2024230.00231.56226.00226.50226.5089,852
Jul 17, 2024234.00234.00230.00231.00231.0069,810
Jul 16, 2024236.00236.00232.64234.00234.0031,581
Jul 15, 2024235.00235.00232.00233.00233.0043,731
Jul 12, 2024230.00234.00230.00234.00234.00111,466
Jul 11, 2024229.00232.00227.51232.00232.00127,892
Jul 10, 2024229.00229.50228.00229.50229.5048,284
Jul 9, 2024228.00230.00227.49228.00228.0096,606
Jul 8, 2024226.00228.00222.00227.00227.00202,009
Jul 5, 2024226.00226.00224.00225.00225.00191,166
Jul 4, 2024222.00226.00222.00225.00225.0092,102
Jul 3, 2024224.00225.00221.00225.00225.00402,746
Jul 2, 2024224.00225.00222.36224.00224.0063,846
Jul 1, 2024225.00229.00223.79224.00224.00152,000
Jun 28, 2024226.00227.00225.38226.00226.00106,875
Jun 27, 2024225.00226.00223.00225.00225.0045,206
Jun 26, 2024225.00225.15221.99225.50225.50146,942
Jun 25, 2024223.00224.00221.33223.00223.00139,833
Jun 24, 2024218.00225.00218.00225.00225.00281,688
Jun 21, 2024219.00222.00218.80222.00222.0047,581
Jun 20, 2024223.00223.00217.00220.00220.00273,162
Jun 19, 2024217.00220.00217.00220.00220.00138,371
Jun 18, 2024220.00220.00218.00218.00218.0099,245
Jun 17, 2024219.00222.00217.00217.00217.00105,215
Jun 14, 2024220.00223.48217.00221.00221.0087,948
Jun 13, 2024220.00220.60218.35220.00220.0053,247
Jun 12, 2024218.00223.00218.00221.00221.0064,855
Jun 11, 2024219.00221.00217.00219.00219.00146,412
Jun 10, 2024216.00220.88216.00218.00218.0061,495
Jun 7, 2024216.00220.00216.00219.00219.00100,430
Jun 6, 2024220.00221.00214.85221.00221.00198,943
Jun 5, 2024215.00219.00214.00219.00219.00222,941
Jun 4, 2024215.00216.31215.00215.00215.0024,062
Jun 3, 2024221.30221.30217.79219.50219.5031,534
May 31, 2024218.00222.00215.80216.00216.0065,977
May 30, 2024217.00222.00215.00218.00218.00140,598
May 29, 2024219.00224.01217.55219.00219.0069,241
May 28, 2024219.00224.19219.00223.00223.00193,702
May 24, 2024222.00226.93220.00223.00223.0090,685
May 23, 2024222.00224.00219.70224.00224.00218,952
May 22, 2024221.00224.00218.08222.50222.50274,284
May 21, 2024220.00223.43219.38221.00221.00176,918
May 20, 2024221.00223.20219.91221.00221.0055,537
May 17, 2024220.80224.00220.80221.00221.0054,206
May 16, 2024224.00224.00220.93224.00224.00157,486
May 15, 2024219.00222.00217.34222.00222.00205,470
May 14, 2024220.00224.00219.00221.00221.0068,544
May 13, 2024222.00224.12220.51221.00221.0079,718
May 10, 2024223.00226.13221.00221.00221.0054,864
May 9, 2024229.00229.00220.00224.50224.50266,950
May 8, 2024229.00229.00222.77224.00224.0082,978
May 7, 2024228.00229.00223.59229.00229.0066,309
May 3, 2024219.00226.00216.00226.00226.00219,920
May 2, 2024217.00218.22214.11218.00218.00190,325
May 1, 2024215.00219.21214.00216.00216.0090,764
Apr 30, 2024217.00220.00216.41217.00217.00103,587
Apr 29, 2024218.00218.10215.50218.00218.00214,398
Apr 26, 2024214.00217.00214.00217.00217.0043,640
Apr 25, 2024215.00216.60214.00214.00214.0082,875
Apr 24, 2024217.00221.00216.00218.00218.00166,859
Apr 23, 2024214.00218.00213.38217.00217.00130,302
Apr 22, 2024215.00219.50213.00213.00213.00154,171
Apr 19, 2024221.00221.00214.00216.00216.00172,644
Apr 18, 2024217.00224.75215.49217.00217.00146,942
Apr 17, 2024219.00221.00217.00216.50216.50139,654
Apr 16, 2024223.00224.50219.00219.00219.00118,858
Apr 15, 2024226.00228.00226.00226.00226.0077,303
Apr 12, 2024228.00229.00226.44227.00227.0047,033
Apr 11, 2024229.00230.00225.44227.00227.0041,008
Apr 10, 2024228.00230.00225.33227.50227.5065,969
Apr 9, 2024227.00229.00225.30228.50228.50218,219
Apr 8, 2024227.00228.00225.00226.00226.00103,481
Apr 5, 2024227.00231.00225.00227.00227.0058,159
Apr 4, 2024226.00230.00227.45228.50228.50158,354

Related Tickers

USF.L US Solar Fund Plc
0.3350
0.00%
 
SAIN.L The Scottish American Investment Company P.L.C.
475.50
-2.16%
 
AAS.L abrdn Asia Focus plc
268.00
-4.29%
 
BRFI.L BlackRock Frontiers Investment Trust plc
140.50
-3.44%
 
BGEU.L Baillie Gifford European Growth Trust plc
86.60
-3.99%
 
JFJ.L JPMorgan Japanese Investment Trust plc
510.00
-3.77%
 
BUT.L The Brunner Investment Trust PLC
1,196.00
-4.17%
 
FGT.L Finsbury Growth & Income Trust PLC
844.00
-3.54%
 
BGCG.L Baillie Gifford China Growth Trust PLC
246.00
-5.20%
 
BNKR.L The Bankers Investment Trust PLC
103.60
-3.54%