Kelso Group Holdings Plc (LON:KLSO)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
0.00 (0.00%)
Aug 14, 2026, 2:22 PM GMT
Kelso Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.68 | 3.70 | 3.70 | 3.50 | 3.50 | - | 42,228 |
| Aug 13, 2026 | 3.70 | 3.70 | 3.70 | 3.50 | 3.50 | - | 45,141 |
| Aug 12, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 973,085 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 142,141 |
| Aug 10, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 6.06% | 834,859 |
| Aug 7, 2026 | 3.20 | 3.30 | 3.16 | 3.30 | 3.30 | 6.45% | 1,820,297 |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | 1.64% | 1,000,000 |
| Aug 5, 2026 | 3.20 | 3.20 | 2.80 | 3.05 | 3.05 | 2.35% | 759,379 |
| Aug 4, 2026 | 2.76 | 2.80 | 2.76 | 2.98 | 2.98 | - | 675,000 |
| Aug 3, 2026 | 2.89 | 2.89 | 2.89 | 2.98 | 2.98 | -2.30% | 182,644 |
| Jul 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.35% | - |
| Jul 30, 2026 | 3.00 | 3.00 | 2.76 | 2.98 | 2.98 | -3.87% | 601,245 |
| Jul 29, 2026 | 3.19 | 3.19 | 3.05 | 3.10 | 3.10 | 5.08% | 250,937 |
| Jul 28, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | 1.72% | 1,000,000 |
| Jul 27, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | -3.33% | 500,000 |
| Jul 24, 2026 | 2.80 | 3.18 | 2.80 | 3.00 | 3.00 | -4.76% | 830,909 |
| Jul 23, 2026 | 3.00 | 3.00 | 3.00 | 3.15 | 3.15 | 1.61% | 22,728 |
| Jul 22, 2026 | 3.00 | 3.00 | 2.80 | 3.10 | 3.10 | 1.64% | 400,311 |
| Jul 21, 2026 | 2.80 | 3.10 | 2.60 | 3.05 | 3.05 | -3.17% | 1,130,563 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.80 | 3.15 | 3.15 | - | 1,192,604 |
| Jul 17, 2026 | 3.00 | 3.30 | 2.80 | 3.15 | 3.15 | - | 1,664,027 |
| Jul 16, 2026 | 3.03 | 3.03 | 3.03 | 3.15 | 3.15 | 1.61% | 10,000 |
| Jul 15, 2026 | 3.00 | 3.00 | 2.80 | 3.10 | 3.10 | 1.64% | 1,300,000 |
| Jul 14, 2026 | 2.90 | 3.00 | 2.80 | 3.05 | 3.05 | -1.61% | 503,698 |
| Jul 13, 2026 | 2.90 | 2.98 | 2.80 | 3.10 | 3.10 | - | 929,691 |
| Jul 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 9, 2026 | 2.90 | 2.90 | 2.80 | 3.10 | 3.10 | - | 1,150,000 |
| Jul 8, 2026 | 3.03 | 3.03 | 2.98 | 3.10 | 3.10 | - | 114,664 |
| Jul 7, 2026 | 2.90 | 2.90 | 2.80 | 3.10 | 3.10 | -1.59% | 700,000 |
| Jul 6, 2026 | 3.25 | 3.25 | 3.25 | 3.15 | 3.15 | 3.28% | 100,000 |
| Jul 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | - |
| Jul 1, 2026 | 2.90 | 2.90 | 2.90 | 3.10 | 3.10 | 1.64% | 42,178 |
| Jun 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 29, 2026 | 3.29 | 3.29 | 2.85 | 3.05 | 3.05 | - | 203,800 |
| Jun 26, 2026 | 3.07 | 3.07 | 3.07 | 3.05 | 3.05 | 3.39% | 200,000 |
| Jun 25, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jun 24, 2026 | 2.80 | 2.90 | 2.80 | 2.95 | 2.95 | -3.28% | 600,000 |
| Jun 23, 2026 | 3.00 | 3.15 | 2.90 | 3.05 | 3.05 | -1.61% | 350,000 |
| Jun 22, 2026 | 3.10 | 3.25 | 2.95 | 3.10 | 3.10 | -4.62% | 318,448 |
| Jun 19, 2026 | 3.20 | 3.40 | 3.14 | 3.25 | 3.25 | 1.56% | 1,993,365 |
| Jun 18, 2026 | 3.30 | 3.30 | 3.15 | 3.20 | 3.20 | 1.59% | 480,056 |
| Jun 17, 2026 | 2.90 | 3.25 | 2.90 | 3.15 | 3.15 | 1.61% | 670,000 |
| Jun 16, 2026 | 2.90 | 2.90 | 2.90 | 3.10 | 3.10 | 1.64% | 1,131,659 |
| Jun 15, 2026 | 2.95 | 2.95 | 2.80 | 3.05 | 3.05 | - | 310,000 |
| Jun 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 11, 2026 | 2.80 | 2.80 | 2.80 | 3.05 | 3.05 | - | 250,000 |
| Jun 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.17% | - |
| Jun 9, 2026 | 2.94 | 3.35 | 2.94 | 3.15 | 3.15 | 3.28% | 1,154,456 |
| Jun 8, 2026 | 2.80 | 3.30 | 2.80 | 3.05 | 3.05 | - | 175,069 |