Kelso Group Holdings Plc (LON:KLSO)
London · Delayed Price · Currency is GBP · Price in GBX 2.950
0.00 (0.00%)
Mar 4, 2026, 12:42 PM GMT
Kelso Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 2.95 | 2.95 | - | 10,000 |
| Mar 3, 2026 | 2.84 | 2.84 | 2.84 | 2.95 | 2.95 | -0.67% | 299,445 |
| Mar 2, 2026 | 2.85 | 2.85 | 2.85 | 2.97 | 2.97 | - | 450,000 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.85 | 2.97 | 2.97 | - | 83,087 |
| Feb 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Feb 25, 2026 | 2.85 | 2.85 | 2.85 | 2.95 | 2.95 | - | 66,666 |
| Feb 24, 2026 | 2.80 | 2.83 | 2.80 | 2.95 | 2.95 | -3.28% | 100,477 |
| Feb 23, 2026 | 3.10 | 3.10 | 2.80 | 3.05 | 3.05 | 3.39% | 1,150,454 |
| Feb 20, 2026 | 2.90 | 2.90 | 2.83 | 2.95 | 2.95 | 1.72% | 989,466 |
| Feb 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Feb 18, 2026 | 2.70 | 2.90 | 2.60 | 2.80 | 2.80 | -3.45% | 789,052 |
| Feb 17, 2026 | 2.70 | 2.70 | 2.70 | 2.90 | 2.90 | - | 8,497 |
| Feb 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 13, 2026 | 2.95 | 2.95 | 2.95 | 2.90 | 2.90 | - | 1,350 |
| Feb 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 11, 2026 | 2.70 | 2.71 | 2.70 | 2.90 | 2.90 | - | 318,787 |
| Feb 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | - |
| Feb 6, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | - | 1,000,000 |
| Feb 5, 2026 | 2.90 | 2.90 | 2.88 | 2.85 | 2.85 | -1.04% | 160,000 |
| Feb 4, 2026 | 2.90 | 2.96 | 2.86 | 2.88 | 2.88 | -2.37% | 306,905 |
| Feb 3, 2026 | 3.09 | 3.09 | 2.96 | 2.95 | 2.95 | -3.28% | 30,000 |
| Feb 2, 2026 | 3.00 | 3.00 | 2.90 | 3.05 | 3.05 | -1.61% | 1,124,283 |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 29, 2026 | 3.00 | 3.14 | 2.95 | 3.10 | 3.10 | 5.80% | 1,765,434 |
| Jan 28, 2026 | 2.86 | 2.97 | 2.86 | 2.93 | 2.93 | -3.30% | 72,456 |
| Jan 27, 2026 | 2.86 | 3.18 | 2.86 | 3.03 | 3.03 | 3.41% | 665 |
| Jan 26, 2026 | 2.86 | 2.86 | 2.86 | 2.93 | 2.93 | - | 25,000 |
| Jan 23, 2026 | 2.86 | 2.86 | 2.86 | 2.93 | 2.93 | -3.30% | 447,500 |
| Jan 22, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.03 | 3.03 | - | 39,685 |
| Jan 20, 2026 | 2.86 | 2.86 | 2.86 | 3.03 | 3.03 | - | 18,146 |
| Jan 19, 2026 | 2.96 | 2.96 | 2.86 | 3.03 | 3.03 | -1.62% | 454,544 |
| Jan 16, 2026 | 2.80 | 3.04 | 2.80 | 3.08 | 3.08 | 2.67% | 22,418 |
| Jan 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 14, 2026 | 2.70 | 2.70 | 2.70 | 3.00 | 3.00 | 1.69% | 979 |
| Jan 13, 2026 | 2.90 | 3.05 | 2.75 | 2.95 | 2.95 | -3.28% | 662,836 |
| Jan 12, 2026 | 2.90 | 3.08 | 2.90 | 3.05 | 3.05 | - | 229,269 |
| Jan 9, 2026 | 2.82 | 2.82 | 2.82 | 3.05 | 3.05 | - | 500,000 |
| Jan 8, 2026 | 2.90 | 2.90 | 2.90 | 3.05 | 3.05 | - | 1,116,442 |
| Jan 7, 2026 | 3.05 | 3.05 | 2.90 | 3.05 | 3.05 | - | 269,256 |
| Jan 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 161,395 |
| Jan 5, 2026 | 2.90 | 2.90 | 2.90 | 3.00 | 3.00 | - | 13,000 |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 31, 2025 | 2.76 | 2.90 | 2.70 | 3.00 | 3.00 | 0.67% | 359,444 |
| Dec 30, 2025 | 2.76 | 2.76 | 2.76 | 2.98 | 2.98 | - | 219 |
| Dec 29, 2025 | 2.90 | 2.90 | 2.90 | 2.98 | 2.98 | -2.30% | 200,000 |
| Dec 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 22, 2025 | 2.90 | 2.90 | 2.90 | 3.05 | 3.05 | 2.35% | 200,000 |