Kelso Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.000	2.100	2.000	2.100	2.100	350,000
2023-09-20	2.250	2.250	2.250	2.250	2.250	0
2023-09-19	2.250	2.250	2.250	2.250	2.250	0
2023-09-18	2.250	2.250	2.250	2.250	2.250	0
2023-09-15	2.288	2.288	2.120	2.250	2.250	461,185
2023-09-14	2.200	2.300	2.100	2.250	2.250	1,569,673
2023-09-13	2.470	2.500	2.450	2.450	2.450	429,619
2023-09-12	2.303	2.450	2.303	2.450	2.450	16,086
2023-09-11	2.600	2.600	2.210	2.400	2.400	210,911
2023-09-08	2.500	2.512	2.310	2.450	2.450	1,201,258
2023-09-07	2.651	2.660	2.550	2.660	2.660	850,000
2023-09-06	2.650	2.660	2.650	2.660	2.660	50,000
2023-09-05	2.635	2.660	2.635	2.660	2.660	79,561
2023-09-04	2.767	2.814	2.710	2.710	2.710	453,151
2023-09-01	2.700	2.740	2.333	2.650	2.650	2,382,007
2023-08-31	2.300	2.590	2.300	2.400	2.400	1,109,235
2023-08-30	2.390	2.390	2.390	2.390	2.390	0
2023-08-29	2.250	2.532	2.250	2.390	2.390	624,692
2023-08-25	2.340	2.340	2.250	2.250	2.250	12,500
2023-08-24	2.315	2.390	2.250	2.250	2.250	378,687
2023-08-23	2.350	2.350	2.200	2.200	2.200	42,118
2023-08-22	2.200	2.200	2.200	2.200	2.200	0
2023-08-21	2.100	2.320	2.000	2.200	2.200	454,827
2023-08-18	2.327	2.327	2.250	2.250	2.250	528,871
2023-08-17	2.450	2.450	2.450	2.450	2.450	0
2023-08-16	2.450	2.450	2.450	2.450	2.450	0
2023-08-15	2.325	2.450	2.325	2.450	2.450	15,000
2023-08-14	2.580	2.580	2.450	2.450	2.450	325,000
2023-08-11	2.400	2.600	2.310	2.450	2.450	494,836
2023-08-10	2.500	2.800	2.500	2.550	2.550	2,897,647
2023-08-09	2.500	2.675	2.385	2.550	2.550	1,825,849
2023-08-08	2.610	2.890	2.550	2.800	2.800	790,630
2023-08-07	2.700	2.740	2.621	2.700	2.700	861,496
2023-08-04	2.700	2.750	2.625	2.700	2.700	401,174
2023-08-03	2.700	2.700	2.600	2.700	2.700	200,000
2023-08-02	2.790	2.790	2.625	2.700	2.700	796,370
2023-08-01	2.900	2.900	2.806	2.900	2.900	381,863
2023-07-31	2.900	2.988	2.900	2.900	2.900	103,619
2023-07-28	2.800	2.800	2.725	2.800	2.800	100,000
2023-07-27	2.800	2.990	2.777	2.800	2.800	67,831
2023-07-26	2.750	2.970	2.600	2.800	2.800	5,688,271
2023-07-25	2.750	2.840	2.610	2.750	2.750	47,221
2023-07-24	2.790	2.790	2.610	2.750	2.750	793,377
2023-07-21	3.000	3.140	2.725	2.800	2.800	1,571,753
2023-07-20	2.885	3.100	2.885	3.000	3.000	1,540,071
2023-07-19	2.700	2.977	2.675	2.750	2.750	934,459
2023-07-18	2.580	2.770	2.580	2.700	2.700	1,231,500
2023-07-17	2.550	2.550	2.510	2.550	2.550	350,000
2023-07-14	2.550	2.600	2.507	2.600	2.600	303,106
2023-07-13	2.600	2.792	2.504	2.550	2.550	2,811,072
2023-07-12	2.600	2.775	2.510	2.600	2.600	5,447,526
2023-07-11	2.400	2.700	2.375	2.600	2.600	1,598,749
2023-07-10	2.400	2.450	2.330	2.400	2.400	1,022,651
2023-07-07	2.400	2.498	2.310	2.400	2.400	1,106,018
2023-07-06	2.400	2.458	2.330	2.400	2.400	964,853
2023-07-05	2.400	2.400	2.400	2.400	2.400	0
2023-07-04	2.400	2.458	2.400	2.400	2.400	170,000
2023-07-03	2.400	2.450	2.203	2.350	2.350	1,786,653
2023-06-30	2.400	2.426	2.300	2.400	2.400	253,745
2023-06-29	2.400	2.400	2.400	2.400	2.400	0

← NewerPage 14 of 22 · 1,267 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.