Kelso Group Holdings Plc (LON:KLSO)
London · Delayed Price · Currency is GBP · Price in GBX 3.420
-0.030 (-0.87%)
Oct 16, 2026, 1:42 PM GMT
Kelso Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -0.87% | 32,570 |
| Oct 15, 2026 | 3.40 | 3.40 | 3.40 | 3.45 | 3.45 | 2.99% | 596,425 |
| Oct 14, 2026 | 3.55 | 3.40 | 3.40 | 3.35 | 3.35 | -4.29% | 300,366 |
| Oct 13, 2026 | 3.41 | 3.41 | 3.41 | 3.50 | 3.50 | - | 62,162 |
| Oct 12, 2026 | 3.39 | 3.55 | 3.39 | 3.50 | 3.50 | 2.94% | 253,365 |
| Oct 9, 2026 | 3.48 | 3.50 | 3.30 | 3.40 | 3.40 | - | 575,494 |
| Oct 8, 2026 | 3.48 | 3.50 | 3.50 | 3.40 | 3.40 | 3.03% | 27,054 |
| Oct 7, 2026 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | -2.94% | 1,171,738 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.31 | 3.40 | 3.40 | - | 65,244 |
| Oct 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 20,000 |
| Oct 2, 2026 | 3.30 | 3.31 | 3.30 | 3.40 | 3.40 | - | 703,473 |
| Oct 1, 2026 | 3.31 | 3.30 | 3.30 | 3.40 | 3.40 | - | 6,946 |
| Sep 30, 2026 | 3.30 | 3.30 | 3.30 | 3.40 | 3.40 | 6.25% | 1,960,203 |
| Sep 29, 2026 | 3.10 | 3.10 | 3.10 | 3.20 | 3.20 | 1.59% | 419,362 |
| Sep 28, 2026 | 3.19 | 3.10 | 3.10 | 3.15 | 3.15 | - | 1,676,081 |
| Sep 25, 2026 | 3.13 | 3.10 | 3.10 | 3.15 | 3.15 | -4.55% | 932,495 |
| Sep 24, 2026 | 3.23 | 3.23 | 3.20 | 3.30 | 3.30 | -1.49% | 250,000 |
| Sep 23, 2026 | 3.22 | 3.49 | 3.22 | 3.35 | 3.35 | - | 26,737 |
| Sep 22, 2026 | 3.22 | 3.22 | 3.22 | 3.35 | 3.35 | - | 10,000 |
| Sep 21, 2026 | 3.21 | 3.50 | 3.20 | 3.35 | 3.35 | 1.52% | 203,419 |
| Sep 18, 2026 | 3.44 | 3.44 | 3.44 | 3.30 | 3.30 | 1.54% | 28,803 |
| Sep 17, 2026 | 3.33 | 3.33 | 3.30 | 3.25 | 3.25 | - | 551,004 |
| Sep 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Sep 15, 2026 | 3.30 | 3.30 | 3.30 | 3.25 | 3.25 | - | 155,881 |
| Sep 14, 2026 | 3.22 | 3.23 | 3.22 | 3.25 | 3.25 | -5.80% | 750,000 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.23 | 3.45 | 3.45 | 1.47% | 132,033 |
| Sep 10, 2026 | 3.54 | 3.54 | 3.32 | 3.40 | 3.40 | -2.86% | 32,667 |
| Sep 9, 2026 | 3.30 | 3.30 | 3.30 | 3.50 | 3.50 | - | 5,000 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 7, 2026 | 3.57 | 3.57 | 3.32 | 3.50 | 3.50 | - | 130,406 |
| 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 |