Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.400 | 3.400 | 3.150 | 3.250 | 3.250 | 543,887 |
| 2024-06-07 | 3.400 | 3.400 | 3.130 | 3.250 | 3.250 | 187,659 |
| 2024-06-06 | 3.180 | 3.290 | 3.030 | 3.200 | 3.200 | 4,298,975 |
| 2024-06-05 | 3.100 | 3.144 | 3.090 | 3.100 | 3.100 | 1,975,000 |
| 2024-06-04 | 3.080 | 3.150 | 2.975 | 3.050 | 3.050 | 2,507,623 |
| 2024-06-03 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 1,025,000 |
| 2024-05-31 | 2.920 | 3.080 | 2.900 | 2.950 | 2.950 | 2,060,000 |
| 2024-05-30 | 3.080 | 3.080 | 2.950 | 3.000 | 3.000 | 1,535,000 |
| 2024-05-29 | 3.000 | 3.040 | 2.950 | 2.950 | 2.950 | 1,066,666 |
| 2024-05-28 | 3.100 | 3.100 | 3.000 | 3.050 | 3.050 | 2,924,638 |
| 2024-05-24 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-05-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-05-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-05-21 | 2.900 | 3.070 | 2.900 | 2.900 | 2.900 | 350,000 |
| 2024-05-20 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 129,077 |
| 2024-05-17 | 3.072 | 3.072 | 2.900 | 2.900 | 2.900 | 10,000 |
| 2024-05-16 | 2.930 | 3.050 | 2.900 | 2.900 | 2.900 | 3,500,000 |
| 2024-05-15 | 2.925 | 2.925 | 2.810 | 2.810 | 2.810 | 650,000 |
| 2024-05-14 | 2.970 | 2.970 | 2.800 | 2.800 | 2.800 | 2,309,050 |
| 2024-05-13 | 3.000 | 3.000 | 2.750 | 2.950 | 2.950 | 791,831 |
| 2024-05-10 | 2.920 | 2.920 | 2.750 | 2.750 | 2.750 | 42,595 |
| 2024-05-09 | 2.975 | 2.975 | 2.750 | 2.750 | 2.750 | 5,000 |
| 2024-05-08 | 2.890 | 2.890 | 2.750 | 2.750 | 2.750 | 150,000 |
| 2024-05-07 | 2.700 | 2.900 | 2.542 | 2.800 | 2.800 | 2,415,511 |
| 2024-05-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-05-02 | 2.700 | 2.850 | 2.600 | 2.850 | 2.850 | 512,500 |
| 2024-05-01 | 2.800 | 2.975 | 2.650 | 2.800 | 2.800 | 854,817 |
| 2024-04-30 | 2.600 | 2.800 | 2.600 | 2.800 | 2.800 | 350,467 |
| 2024-04-29 | 2.600 | 2.700 | 2.512 | 2.700 | 2.700 | 868,750 |
| 2024-04-26 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 100,000 |
| 2024-04-25 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-04-24 | 2.890 | 2.890 | 2.850 | 2.850 | 2.850 | 33,067 |
| 2024-04-23 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-04-22 | 2.721 | 2.850 | 2.721 | 2.850 | 2.850 | 3,934 |
| 2024-04-19 | 2.925 | 2.925 | 2.850 | 2.850 | 2.850 | 10,000 |
| 2024-04-18 | 2.720 | 2.850 | 2.720 | 2.850 | 2.850 | 80,000 |
| 2024-04-17 | 2.720 | 2.850 | 2.720 | 2.850 | 2.850 | 65,071 |
| 2024-04-16 | 2.805 | 2.805 | 2.780 | 2.780 | 2.780 | 263,881 |
| 2024-04-15 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 100,000 |
| 2024-04-12 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 4,326,104 |
| 2024-04-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-04-10 | 2.700 | 2.868 | 2.700 | 2.800 | 2.800 | 552,212 |
| 2024-04-09 | 2.875 | 2.875 | 2.850 | 2.850 | 2.850 | 29,777 |
| 2024-04-08 | 2.778 | 2.875 | 2.722 | 2.850 | 2.850 | 82,291 |
| 2024-04-05 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 273,600 |
| 2024-04-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-04-03 | 2.899 | 2.900 | 2.899 | 2.900 | 2.900 | 18,193 |
| 2024-04-02 | 2.856 | 2.900 | 2.856 | 2.900 | 2.900 | 137,512 |
| 2024-03-28 | 2.856 | 2.900 | 2.856 | 2.900 | 2.900 | 69,498 |
| 2024-03-27 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 80,000 |
| 2024-03-26 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 7,199 |
| 2024-03-25 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 1,500 |
| 2024-03-22 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 449,794 |
| 2024-03-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 24,232 |
| 2024-03-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-14 | 2.900 | 3.008 | 2.900 | 3.000 | 3.000 | 40,068 |
| 2024-03-13 | 2.803 | 3.000 | 2.803 | 3.000 | 3.000 | 204,000 |
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.