Kelso Group Holdings Plc (LON:KLSO)
London · Delayed Price · Currency is GBP · Price in GBX 3.300
-0.150 (-4.35%)
Sep 4, 2026, 4:29 PM GMT
Kelso Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.58 | 3.58 | 3.30 | 3.50 | 3.50 | 1.45% | 15,405 |
| Sep 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Sep 2, 2026 | 3.59 | 3.40 | 3.40 | 3.45 | 3.45 | -1.43% | 177,024 |
| Sep 1, 2026 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | -5.41% | 478,390 |
| Aug 28, 2026 | 3.44 | 3.59 | 3.44 | 3.70 | 3.70 | 5.71% | 134,220 |
| Aug 27, 2026 | 3.60 | 3.60 | 3.60 | 3.50 | 3.50 | - | 15,371 |
| Aug 26, 2026 | 3.64 | 3.64 | 3.42 | 3.50 | 3.50 | - | 108,012 |
| Aug 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | - |
| Aug 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.14% | 10,000 |
| Aug 21, 2026 | 3.68 | 3.68 | 3.58 | 3.50 | 3.50 | - | 94,535 |
| Aug 20, 2026 | 3.64 | 3.64 | 3.24 | 3.50 | 3.50 | -1.41% | 1,068,010 |
| Aug 19, 2026 | 3.64 | 3.64 | 3.64 | 3.55 | 3.55 | 1.43% | 57,691 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.70 | 3.50 | 3.50 | - | 20,000 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.50 | 3.50 | - | 8,116 |
| 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 |