Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.000 | 3.013 | 3.000 | 3.000 | 3.000 | 2,403,840 |
| 2024-03-11 | 2.802 | 2.900 | 2.802 | 2.900 | 2.900 | 50,000 |
| 2024-03-08 | 2.825 | 2.900 | 2.825 | 2.900 | 2.900 | 100,000 |
| 2024-03-07 | 2.950 | 2.950 | 2.855 | 2.900 | 2.900 | 200,000 |
| 2024-03-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-05 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 168,513 |
| 2024-03-04 | 2.822 | 2.900 | 2.822 | 2.900 | 2.900 | 200,000 |
| 2024-03-01 | 2.927 | 2.927 | 2.722 | 2.900 | 2.900 | 1,127,467 |
| 2024-02-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-02-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-02-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-02-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-02-23 | 2.927 | 2.950 | 2.927 | 2.950 | 2.950 | 50,000 |
| 2024-02-22 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 211,789 |
| 2024-02-21 | 2.900 | 2.950 | 2.900 | 2.950 | 2.950 | 371,423 |
| 2024-02-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-02-19 | 3.050 | 3.050 | 2.910 | 3.000 | 3.000 | 300,882 |
| 2024-02-16 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 661,240 |
| 2024-02-15 | 2.918 | 3.050 | 2.918 | 3.050 | 3.050 | 125,000 |
| 2024-02-14 | 3.200 | 3.200 | 3.050 | 3.050 | 3.050 | 82,800 |
| 2024-02-13 | 3.099 | 3.099 | 2.918 | 3.050 | 3.050 | 4,612,511 |
| 2024-02-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-02-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-02-08 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 170,000 |
| 2024-02-07 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 2,147,007 |
| 2024-02-06 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 840,240 |
| 2024-02-05 | 3.003 | 3.150 | 3.003 | 3.150 | 3.150 | 20,000 |
| 2024-02-02 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 385,536 |
| 2024-02-01 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-01-31 | 3.000 | 3.010 | 3.000 | 3.000 | 3.000 | 3,719,051 |
| 2024-01-30 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 200,000 |
| 2024-01-29 | 3.004 | 3.100 | 3.004 | 3.100 | 3.100 | 11,361 |
| 2024-01-26 | 3.004 | 3.100 | 3.000 | 3.100 | 3.100 | 3,850,293 |
| 2024-01-25 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 4,402,201 |
| 2024-01-24 | 2.965 | 3.050 | 2.965 | 3.050 | 3.050 | 382,863 |
| 2024-01-23 | 2.965 | 3.000 | 2.965 | 3.000 | 3.000 | 1,816,666 |
| 2024-01-22 | 3.050 | 3.050 | 2.950 | 3.050 | 3.050 | 372,409 |
| 2024-01-19 | 3.000 | 3.100 | 3.000 | 3.050 | 3.050 | 688,512 |
| 2024-01-18 | 3.025 | 3.070 | 3.025 | 3.070 | 3.070 | 25,000 |
| 2024-01-17 | 3.200 | 3.300 | 3.025 | 3.100 | 3.100 | 2,269,589 |
| 2024-01-16 | 3.125 | 3.150 | 3.125 | 3.150 | 3.150 | 408,315 |
| 2024-01-15 | 3.160 | 3.200 | 3.000 | 3.100 | 3.100 | 2,261,944 |
| 2024-01-12 | 3.040 | 3.230 | 3.003 | 3.230 | 3.230 | 538,892 |
| 2024-01-11 | 3.370 | 3.370 | 3.263 | 3.350 | 3.350 | 56,161 |
| 2024-01-10 | 3.225 | 3.350 | 3.225 | 3.350 | 3.350 | 765,000 |
| 2024-01-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-01-08 | 3.260 | 3.350 | 3.225 | 3.350 | 3.350 | 141,991 |
| 2024-01-05 | 3.260 | 3.350 | 3.260 | 3.350 | 3.350 | 100,000 |
| 2024-01-04 | 3.400 | 3.500 | 3.230 | 3.350 | 3.350 | 2,519,498 |
| 2024-01-03 | 3.200 | 3.450 | 3.200 | 3.450 | 3.450 | 4,774,231 |
| 2024-01-02 | 3.217 | 3.400 | 3.200 | 3.350 | 3.350 | 1,953,255 |
| 2023-12-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-12-28 | 3.225 | 3.425 | 3.203 | 3.350 | 3.350 | 556,918 |
| 2023-12-27 | 3.404 | 3.475 | 3.200 | 3.350 | 3.350 | 583,600 |
| 2023-12-22 | 3.380 | 3.480 | 3.380 | 3.400 | 3.400 | 74,250 |
| 2023-12-21 | 3.590 | 3.590 | 3.380 | 3.400 | 3.400 | 1,501,280 |
| 2023-12-20 | 3.446 | 3.446 | 3.310 | 3.350 | 3.350 | 963,766 |
| 2023-12-19 | 3.500 | 3.550 | 3.310 | 3.400 | 3.400 | 7,773,076 |
| 2023-12-18 | 3.300 | 3.492 | 3.300 | 3.400 | 3.400 | 620,723 |
| 2023-12-15 | 3.200 | 3.500 | 3.000 | 3.400 | 3.400 | 4,986,422 |
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.