Kelso Group Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	3.200	3.200	3.040	3.100	3.100	13,431,953
2023-12-13	3.050	3.050	3.050	3.050	3.050	1,255,000
2023-12-12	3.150	3.150	3.050	3.050	3.050	87,500
2023-12-11	3.100	3.100	3.000	3.050	3.050	2,436,006
2023-12-08	3.040	3.050	2.900	3.000	3.000	1,766,551
2023-12-07	3.050	3.050	2.950	2.950	2.950	20,000
2023-12-06	2.900	3.085	2.900	2.950	2.950	937,000
2023-12-05	2.900	3.150	2.900	3.100	3.100	2,725,078
2023-12-04	3.200	3.270	3.000	3.040	3.040	6,332,945
2023-12-01	3.200	3.440	3.000	3.000	3.000	9,311,546
2023-11-30	2.900	3.267	2.810	2.950	2.950	4,911,181
2023-11-29	2.840	2.888	2.750	2.750	2.750	328,602
2023-11-28	2.800	2.800	2.610	2.700	2.700	614,700
2023-11-27	2.600	2.700	2.500	2.690	2.690	1,193,826
2023-11-24	2.730	2.730	2.545	2.650	2.650	20,000
2023-11-23	2.650	2.650	2.650	2.650	2.650	0
2023-11-22	2.715	2.740	2.545	2.650	2.650	542,084
2023-11-21	2.700	2.710	2.700	2.700	2.700	295,014
2023-11-20	2.710	2.890	2.700	2.700	2.700	233,962
2023-11-17	2.700	2.700	2.700	2.700	2.700	0
2023-11-16	2.800	2.875	2.620	2.700	2.700	1,532,940
2023-11-15	2.600	2.750	2.500	2.650	2.650	990,260
2023-11-14	2.800	2.840	2.620	2.650	2.650	1,420,397
2023-11-13	2.600	2.790	2.600	2.750	2.750	1,901,251
2023-11-10	2.700	2.850	2.473	2.700	2.700	4,857,743
2023-11-09	2.300	2.629	2.300	2.450	2.450	4,724,824
2023-11-08	2.480	2.690	2.461	2.650	2.650	517,431
2023-11-07	2.400	2.716	2.400	2.700	2.700	2,483,015
2023-11-06	2.020	2.250	2.020	2.250	2.250	25,345
2023-11-03	2.290	2.290	2.000	2.200	2.200	74,334
2023-11-02	2.000	2.350	2.000	2.200	2.200	1,140,952
2023-11-01	2.100	2.100	2.100	2.100	2.100	0
2023-10-31	2.190	2.200	2.000	2.200	2.200	2,447,026
2023-10-30	2.100	2.100	2.090	2.100	2.100	247,193
2023-10-27	2.000	2.150	2.000	2.150	2.150	2,022,799
2023-10-26	2.135	2.150	2.135	2.150	2.150	22,745
2023-10-25	2.000	2.150	2.000	2.150	2.150	1,286,046
2023-10-24	2.112	2.112	2.100	2.100	2.100	155,000
2023-10-23	1.900	2.100	1.900	2.100	2.100	963
2023-10-20	2.000	2.100	1.920	2.100	2.100	246,326
2023-10-19	2.150	2.150	2.150	2.150	2.150	0
2023-10-18	2.165	2.165	2.065	2.150	2.150	400,000
2023-10-17	2.165	2.165	2.150	2.150	2.150	55,000
2023-10-16	2.100	2.250	2.030	2.150	2.150	750,000
2023-10-13	2.000	2.000	2.000	2.000	2.000	0
2023-10-12	2.000	2.000	2.000	2.000	2.000	0
2023-10-11	2.100	2.100	2.000	2.000	2.000	238,095
2023-10-10	2.001	2.085	2.001	2.050	2.050	335,000
2023-10-09	1.900	2.000	1.900	1.950	1.950	329,801
2023-10-06	2.030	2.080	1.910	2.050	2.050	1,084,941
2023-10-05	2.000	2.040	2.000	2.000	2.000	794,494
2023-10-04	2.160	2.160	2.000	2.100	2.100	1,414,804
2023-10-03	2.000	2.200	2.000	2.200	2.200	100,000
2023-10-02	2.100	2.200	2.100	2.200	2.200	200,000
2023-09-29	2.200	2.200	2.200	2.200	2.200	0
2023-09-28	2.125	2.175	2.125	2.150	2.150	410,906
2023-09-27	2.200	2.320	2.136	2.150	2.150	849,465
2023-09-26	2.179	2.300	2.033	2.300	2.300	1,423,835
2023-09-25	2.179	2.179	2.125	2.150	2.150	340,000
2023-09-22	2.180	2.180	2.150	2.150	2.150	60,000

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.