Kelso Group Holdings Plc (LON:KLSO)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
-0.150 (-4.76%)
Jul 24, 2026, 6:36 PM GMT
Kelso Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.80 | 3.18 | 2.80 | 3.00 | 3.00 | -4.76% | 330,909 |
| 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% | 800,000 |
| 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 | - | 900,000 |
| Jul 8, 2026 | 3.03 | 3.03 | 2.98 | 3.10 | 3.10 | - | 114,664 |
| Jul 7, 2026 | 2.80 | 2.90 | 2.90 | 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% | 280,056 |
| 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 |
| Jun 5, 2026 | 2.90 | 3.12 | 2.80 | 3.05 | 3.05 | -1.61% | 466,617 |
| Jun 4, 2026 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | - | 48,584 |
| Jun 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 2, 2026 | 3.01 | 3.01 | 3.01 | 3.10 | 3.10 | -0.32% | 50,478 |
| Jun 1, 2026 | 3.30 | 3.30 | 2.90 | 3.11 | 3.11 | -1.27% | 437,719 |
| May 29, 2026 | 3.00 | 3.22 | 3.00 | 3.15 | 3.15 | 1.61% | 352,682 |
| May 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 27, 2026 | 2.90 | 3.24 | 2.90 | 3.10 | 3.10 | - | 201,535 |
| May 26, 2026 | 2.95 | 3.25 | 2.95 | 3.10 | 3.10 | - | 218,169 |
| May 22, 2026 | 3.18 | 3.18 | 2.90 | 3.10 | 3.10 | - | 331,229 |
| May 21, 2026 | 3.25 | 3.25 | 2.95 | 3.10 | 3.10 | - | 210,000 |
| May 20, 2026 | 3.20 | 3.27 | 2.95 | 3.10 | 3.10 | - | 103,227 |
| May 19, 2026 | 2.90 | 3.29 | 2.90 | 3.10 | 3.10 | - | 462,780 |
| May 18, 2026 | 3.30 | 3.30 | 2.90 | 3.10 | 3.10 | - | 6,858 |
| May 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |