Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.960 | 3.960 | 3.840 | 3.900 | 3.900 | 1,393,069 |
| 2024-09-02 | 3.823 | 3.900 | 3.823 | 3.900 | 3.900 | 110,000 |
| 2024-08-30 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 502,142 |
| 2024-08-29 | 3.900 | 3.900 | 3.810 | 3.850 | 3.850 | 420,694 |
| 2024-08-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-08-27 | 3.727 | 3.751 | 3.700 | 3.700 | 3.700 | 599,999 |
| 2024-08-23 | 3.875 | 3.875 | 3.716 | 3.750 | 3.750 | 610,980 |
| 2024-08-22 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 15,068 |
| 2024-08-21 | 3.660 | 3.850 | 3.660 | 3.750 | 3.750 | 120,163 |
| 2024-08-20 | 3.803 | 3.850 | 3.803 | 3.850 | 3.850 | 6,037 |
| 2024-08-19 | 3.850 | 3.850 | 3.730 | 3.850 | 3.850 | 54,871 |
| 2024-08-16 | 3.800 | 3.850 | 3.600 | 3.850 | 3.850 | 2,351,753 |
| 2024-08-15 | 3.575 | 3.650 | 3.575 | 3.650 | 3.650 | 145,000 |
| 2024-08-14 | 3.550 | 3.650 | 3.550 | 3.650 | 3.650 | 300,000 |
| 2024-08-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-08-12 | 3.500 | 3.530 | 3.410 | 3.500 | 3.500 | 1,865,000 |
| 2024-08-09 | 3.420 | 3.600 | 3.420 | 3.600 | 3.600 | 14,762 |
| 2024-08-08 | 3.670 | 3.670 | 3.500 | 3.500 | 3.500 | 269,115 |
| 2024-08-07 | 3.409 | 3.550 | 3.409 | 3.550 | 3.550 | 20,000 |
| 2024-08-06 | 3.431 | 3.480 | 3.431 | 3.480 | 3.480 | 30,000 |
| 2024-08-05 | 3.400 | 3.685 | 3.400 | 3.500 | 3.500 | 548,953 |
| 2024-08-02 | 3.900 | 3.900 | 3.541 | 3.650 | 3.650 | 284,724 |
| 2024-08-01 | 3.700 | 3.900 | 3.520 | 3.650 | 3.650 | 160,589 |
| 2024-07-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-07-30 | 3.600 | 3.650 | 3.550 | 3.550 | 3.550 | 615,162 |
| 2024-07-29 | 3.590 | 3.590 | 3.450 | 3.450 | 3.450 | 6,942 |
| 2024-07-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-24 | 3.600 | 3.600 | 3.353 | 3.450 | 3.450 | 51,150 |
| 2024-07-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-17 | 3.325 | 3.400 | 3.325 | 3.400 | 3.400 | 31,161 |
| 2024-07-16 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 1,475,000 |
| 2024-07-15 | 3.250 | 3.275 | 3.250 | 3.250 | 3.250 | 529,433 |
| 2024-07-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-11 | 3.340 | 3.342 | 3.175 | 3.250 | 3.250 | 487,992 |
| 2024-07-10 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 500,000 |
| 2024-07-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-07-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-07-05 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-07-04 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-07-03 | 3.125 | 3.230 | 3.125 | 3.230 | 3.230 | 405,000 |
| 2024-07-02 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 35,000 |
| 2024-07-01 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-06-28 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-06-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-06-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-06-25 | 3.177 | 3.250 | 3.177 | 3.250 | 3.250 | 5,936,350 |
| 2024-06-24 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 30,000 |
| 2024-06-21 | 3.301 | 3.301 | 3.250 | 3.250 | 3.250 | 146,617 |
| 2024-06-20 | 3.244 | 3.310 | 3.150 | 3.250 | 3.250 | 839,946 |
| 2024-06-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-06-18 | 3.100 | 3.250 | 3.100 | 3.250 | 3.250 | 87,500 |
| 2024-06-17 | 3.250 | 3.250 | 3.120 | 3.250 | 3.250 | 1,170,990 |
| 2024-06-14 | 3.200 | 3.300 | 3.130 | 3.300 | 3.300 | 1,871,836 |
| 2024-06-13 | 3.100 | 3.197 | 3.100 | 3.150 | 3.150 | 1,238,965 |
| 2024-06-12 | 3.130 | 3.250 | 3.130 | 3.250 | 3.250 | 146,478 |
| 2024-06-11 | 3.380 | 3.380 | 3.100 | 3.250 | 3.250 | 49,620 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.