Kelso Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.400	2.480	2.310	2.400	2.400	1,533,486
2023-06-27	2.400	2.440	2.300	2.400	2.400	2,470,000
2023-06-26	2.400	2.450	2.400	2.400	2.400	1,149,793
2023-06-23	2.400	2.400	2.400	2.400	2.400	0
2023-06-22	2.480	2.480	2.320	2.400	2.400	1,864,244
2023-06-21	2.400	2.500	2.400	2.400	2.400	1,610,749
2023-06-20	2.250	2.250	2.250	2.250	2.250	0
2023-06-19	2.250	2.375	2.250	2.250	2.250	246,956
2023-06-16	2.250	2.300	2.250	2.250	2.250	513,295
2023-06-15	2.250	2.280	2.250	2.250	2.250	70,657
2023-06-14	2.250	2.310	2.035	2.250	2.250	861,308
2023-06-13	2.250	2.250	2.050	2.250	2.250	904,701
2023-06-12	2.300	2.300	2.164	2.300	2.300	358,840
2023-06-09	2.300	2.500	2.100	2.300	2.300	2,177,334
2023-06-08	2.300	2.400	2.144	2.300	2.300	274,590
2023-06-07	2.300	2.374	2.168	2.300	2.300	1,022,442
2023-06-06	2.300	2.300	2.300	2.300	2.300	0
2023-06-05	2.450	2.525	2.055	2.300	2.300	1,736,001
2023-06-02	2.450	2.575	2.450	2.450	2.450	96,019
2023-06-01	2.450	2.700	2.450	2.450	2.450	350,000
2023-05-31	2.450	2.625	2.450	2.450	2.450	48,725
2023-05-30	2.450	2.450	2.450	2.450	2.450	0
2023-05-26	2.450	2.600	2.450	2.450	2.450	15,000
2023-05-25	2.450	2.550	2.450	2.450	2.450	750,000
2023-05-24	2.500	2.500	2.450	2.450	2.450	800,000
2023-05-23	2.550	2.550	2.550	2.550	2.550	0
2023-05-22	2.550	2.795	2.550	2.550	2.550	17,481
2023-05-19	2.550	2.800	2.550	2.550	2.550	520,946
2023-05-18	2.550	2.740	2.550	2.550	2.550	84,759
2023-05-17	2.550	2.740	2.550	2.550	2.550	3,197
2023-05-16	2.600	2.695	2.403	2.550	2.550	347,587
2023-05-15	2.725	2.725	2.506	2.600	2.600	556,321
2023-05-12	2.900	2.900	2.500	2.750	2.750	7,646,122
2023-05-11	3.150	3.195	3.075	3.150	3.150	158,589
2023-05-10	3.150	3.165	3.000	3.150	3.150	597,685
2023-05-09	3.225	3.225	2.880	3.150	3.150	809,272
2023-05-05	3.250	3.500	3.220	3.250	3.250	1,015,711
2023-05-04	3.390	3.390	2.800	3.250	3.250	2,448,600
2023-05-03	3.750	3.770	3.450	3.450	3.450	1,692,131
2023-05-02	3.250	3.850	2.950	3.750	3.750	5,402,462
2023-04-28	3.250	3.250	3.000	3.250	3.250	724,195
2023-04-27	3.250	3.340	3.025	3.250	3.250	1,049,546
2023-04-26	3.500	3.500	3.390	3.500	3.500	157,171
2023-04-25	3.500	3.550	3.100	3.500	3.500	769,234
2023-04-24	3.450	3.599	3.450	3.500	3.500	180,960
2023-04-21	3.500	3.700	3.125	3.250	3.250	2,269,092
2023-04-20	3.655	3.655	3.110	3.500	3.500	511,468
2023-04-19	4.000	4.500	3.500	3.750	3.750	1,182,405
2023-04-18	3.750	4.000	3.500	4.000	4.000	1,847,010
2023-04-17	3.075	4.500	3.075	3.750	3.750	3,510,339
2023-04-14	3.000	3.085	3.000	3.000	3.000	14,765
2023-04-13	3.000	3.000	3.000	3.000	3.000	0
2023-04-12	3.000	3.040	3.000	3.000	3.000	14,405
2023-04-11	3.000	3.040	3.000	3.000	3.000	8,119
2023-04-06	3.000	3.000	2.850	3.000	3.000	59,284
2023-04-05	3.000	3.000	2.550	3.000	3.000	42,000
2023-04-04	3.000	3.000	2.710	3.000	3.000	185,000
2023-04-03	3.200	3.200	2.755	3.200	3.200	2,465,439
2023-03-31	3.200	3.200	2.693	3.200	3.200	428,939
2023-03-30	3.000	3.200	2.500	3.200	3.200	2,409,480

← NewerPage 15 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.