Kelso Group Holdings Plc (LON:KLSO)
London · Delayed Price · Currency is GBP · Price in GBX 3.030
0.00 (0.00%)
Jan 21, 2026, 5:15 PM GMT
Kelso Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.30% | - |
| Dec 18, 2025 | 3.00 | 3.10 | 2.98 | 3.05 | 3.05 | -1.61% | 175,550 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -4.62% | 530,000 |
| Dec 16, 2025 | 3.13 | 3.40 | 3.20 | 3.25 | 3.25 | 9.06% | 461,737 |
| Dec 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | - |
| Dec 12, 2025 | 2.80 | 2.80 | 2.80 | 2.88 | 2.88 | -4.00% | 427,445 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.80 | 3.00 | 3.00 | - | 76,600 |
| Dec 10, 2025 | 2.82 | 2.82 | 2.82 | 3.00 | 3.00 | - | 30,000 |
| Dec 9, 2025 | 2.92 | 2.92 | 2.92 | 3.00 | 3.00 | - | 100,000 |
| Dec 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 5, 2025 | 2.92 | 2.92 | 2.92 | 3.00 | 3.00 | - | 41,576 |
| Dec 4, 2025 | 2.80 | 2.80 | 2.80 | 3.00 | 3.00 | - | 267 |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 2, 2025 | 2.91 | 2.91 | 2.91 | 3.00 | 3.00 | - | 100,000 |
| Dec 1, 2025 | 3.13 | 3.13 | 3.13 | 3.00 | 3.00 | - | 100,000 |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | - |
| Nov 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | - |
| Nov 24, 2025 | 3.00 | 3.18 | 3.00 | 3.00 | 3.00 | - | 1,045,752 |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 84,511 |
| Nov 20, 2025 | 2.90 | 2.90 | 2.80 | 3.00 | 3.00 | -1.64% | 100,605 |
| Nov 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 121,429 |
| Nov 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 12, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Nov 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |