Kelso Group Holdings Plc (LON:KLSO)
London · Delayed Price · Currency is GBP · Price in GBX 3.150
+0.050 (1.61%)
May 5, 2026, 2:17 PM GMT
Kelso Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.21 | 3.21 | 3.07 | 3.15 | 3.15 | 1.61% | 284,186 |
| May 1, 2026 | 3.23 | 3.23 | 2.96 | 3.10 | 3.10 | - | 1,091,845 |
| Apr 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 29, 2026 | 3.25 | 3.25 | 3.25 | 3.10 | 3.10 | - | 310,826 |
| Apr 28, 2026 | 3.30 | 3.30 | 3.05 | 3.10 | 3.10 | -1.59% | 312,397 |
| Apr 27, 2026 | 3.00 | 3.30 | 3.00 | 3.15 | 3.15 | - | 425,564 |
| Apr 24, 2026 | 3.28 | 3.28 | 3.00 | 3.15 | 3.15 | 1.61% | 50,446 |
| Apr 23, 2026 | 2.90 | 3.25 | 2.90 | 3.10 | 3.10 | - | 277,330 |
| Apr 22, 2026 | 3.25 | 3.25 | 3.25 | 3.10 | 3.10 | 1.64% | 145,000 |
| Apr 21, 2026 | 3.07 | 3.07 | 3.07 | 3.05 | 3.05 | 3.39% | 133,275 |
| Apr 20, 2026 | 2.82 | 2.82 | 2.82 | 2.95 | 2.95 | 3.51% | 100,000 |
| Apr 17, 2026 | 2.82 | 3.07 | 2.82 | 2.85 | 2.85 | -3.39% | 274,157 |
| Apr 16, 2026 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | - | 400,743 |
| Apr 15, 2026 | 2.98 | 2.98 | 2.90 | 2.95 | 2.95 | 1.72% | 286,067 |
| Apr 14, 2026 | 2.80 | 2.80 | 2.80 | 2.90 | 2.90 | 9.43% | 250,442 |
| Apr 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | - |
| Apr 10, 2026 | 2.80 | 2.80 | 2.80 | 2.60 | 2.60 | - | 10,000 |
| Apr 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 400 |
| Apr 8, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 6.12% | 650,000 |
| Apr 7, 2026 | 2.60 | 2.60 | 2.30 | 2.45 | 2.45 | 4.26% | 7,215,328 |
| Apr 2, 2026 | 2.30 | 2.33 | 2.30 | 2.35 | 2.35 | -7.84% | 300,000 |
| Apr 1, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Mar 31, 2026 | 2.31 | 2.45 | 2.31 | 2.55 | 2.55 | 6.25% | 372,433 |
| Mar 30, 2026 | 2.34 | 2.50 | 2.30 | 2.40 | 2.40 | -7.69% | 2,093,227 |
| Mar 27, 2026 | 2.50 | 2.75 | 2.50 | 2.60 | 2.60 | -1.89% | 457,382 |
| Mar 26, 2026 | 2.50 | 2.69 | 2.50 | 2.65 | 2.65 | - | 262,000 |
| Mar 25, 2026 | 2.50 | 2.70 | 2.50 | 2.65 | 2.65 | 8.16% | 855,796 |
| Mar 24, 2026 | 2.70 | 2.70 | 2.22 | 2.45 | 2.45 | -12.50% | 3,765,539 |
| Mar 23, 2026 | 2.80 | 2.98 | 2.80 | 2.80 | 2.80 | -5.08% | 105,921 |
| Mar 20, 2026 | 2.80 | 2.80 | 2.80 | 2.95 | 2.95 | 3.51% | 74,600 |
| Mar 19, 2026 | 2.75 | 2.86 | 2.75 | 2.85 | 2.85 | -3.39% | 494,387 |
| Mar 18, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 17, 2026 | 2.98 | 2.98 | 2.98 | 2.95 | 2.95 | - | 10,000 |
| Mar 16, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 13, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 12, 2026 | 2.99 | 2.99 | 2.99 | 2.95 | 2.95 | - | 3,034 |
| Mar 11, 2026 | 2.80 | 2.99 | 2.80 | 2.95 | 2.95 | - | 152,966 |
| Mar 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 9, 2026 | 2.99 | 2.99 | 2.99 | 2.95 | 2.95 | - | 96,742 |
| Mar 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 5, 2026 | 2.80 | 2.99 | 2.80 | 2.95 | 2.95 | - | 100,874 |
| 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 |