Kelso Group Holdings Plc (LON:KLSO)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
+0.150 (5.66%)
Apr 14, 2026, 3:53 PM GMT
Kelso Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Feb 18, 2026 | 2.70 | 2.90 | 2.60 | 2.80 | 2.80 | -3.45% | 789,052 |
| Feb 17, 2026 | 2.70 | 2.70 | 2.70 | 2.90 | 2.90 | - | 8,497 |
| Feb 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 13, 2026 | 2.95 | 2.95 | 2.95 | 2.90 | 2.90 | - | 1,350 |
| Feb 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 11, 2026 | 2.70 | 2.71 | 2.70 | 2.90 | 2.90 | - | 318,787 |
| Feb 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | - |
| Feb 6, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | - | 1,000,000 |
| Feb 5, 2026 | 2.90 | 2.90 | 2.88 | 2.85 | 2.85 | -1.04% | 160,000 |
| Feb 4, 2026 | 2.90 | 2.96 | 2.86 | 2.88 | 2.88 | -2.37% | 306,905 |
| Feb 3, 2026 | 3.09 | 3.09 | 2.96 | 2.95 | 2.95 | -3.28% | 30,000 |
| Feb 2, 2026 | 3.00 | 3.00 | 2.90 | 3.05 | 3.05 | -1.61% | 1,124,283 |