Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 791,597 |
| 2023-03-28 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 90,000 |
| 2023-03-27 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 25,000 |
| 2023-03-24 | 3.890 | 3.890 | 3.510 | 3.750 | 3.750 | 167,918 |
| 2023-03-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50,000 |
| 2023-03-22 | 4.000 | 4.090 | 4.000 | 4.000 | 4.000 | 48,851 |
| 2023-03-21 | 3.750 | 4.200 | 3.625 | 4.000 | 4.000 | 2,406,564 |
| 2023-03-20 | 3.750 | 3.950 | 3.750 | 3.750 | 3.750 | 10,000 |
| 2023-03-17 | 3.750 | 3.750 | 3.505 | 3.750 | 3.750 | 35,000 |
| 2023-03-16 | 3.750 | 3.750 | 3.655 | 3.750 | 3.750 | 140,000 |
| 2023-03-15 | 3.750 | 4.195 | 3.612 | 4.000 | 4.000 | 648,650 |
| 2023-03-14 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 199,205 |
| 2023-03-13 | 4.000 | 4.200 | 3.600 | 3.750 | 3.750 | 95,000 |
| 2023-03-10 | 4.750 | 4.890 | 3.577 | 4.000 | 4.000 | 374,961 |
| 2023-03-09 | 4.890 | 4.890 | 4.550 | 4.750 | 4.750 | 54,474 |
| 2023-03-08 | 5.250 | 5.250 | 4.750 | 5.250 | 5.250 | 80,000 |
| 2023-03-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-03-06 | 5.000 | 5.500 | 4.800 | 5.500 | 5.500 | 698,577 |
| 2023-03-03 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 570,022 |
| 2023-03-02 | 5.000 | 5.440 | 5.000 | 5.250 | 5.250 | 331,655 |
| 2023-03-01 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 328,022 |
| 2023-02-28 | 5.500 | 5.500 | 5.125 | 5.500 | 5.500 | 884,996 |
| 2023-02-27 | 5.500 | 5.590 | 5.025 | 5.500 | 5.500 | 176,894 |
| 2023-02-24 | 5.600 | 5.600 | 5.000 | 5.375 | 5.375 | 731,625 |
| 2023-02-23 | 5.750 | 6.050 | 5.500 | 5.750 | 5.750 | 216,348 |
| 2023-02-22 | 5.750 | 5.750 | 5.265 | 5.750 | 5.750 | 177,883 |
| 2023-02-21 | 5.750 | 6.400 | 5.280 | 5.750 | 5.750 | 1,192,700 |
| 2023-02-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-02-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-02-16 | 5.750 | 5.750 | 5.350 | 5.750 | 5.750 | 77,706 |
| 2023-02-15 | 5.750 | 5.750 | 5.390 | 5.750 | 5.750 | 36,811 |
| 2023-02-14 | 5.750 | 5.750 | 5.400 | 5.750 | 5.750 | 3,400 |
| 2023-02-13 | 5.250 | 5.750 | 4.650 | 5.750 | 5.750 | 420,309 |
| 2023-02-10 | 6.000 | 6.000 | 5.150 | 5.500 | 5.500 | 382,281 |
| 2023-02-09 | 6.000 | 6.200 | 5.900 | 6.000 | 6.000 | 155,090 |
| 2023-02-08 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 4,817 |
| 2023-02-07 | 6.500 | 6.650 | 5.125 | 5.750 | 5.750 | 1,549,748 |
| 2023-02-06 | 7.250 | 7.250 | 5.970 | 6.500 | 6.500 | 186,020 |
| 2023-02-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-02-02 | 7.250 | 7.900 | 7.000 | 7.250 | 7.250 | 1,729,709 |
| 2023-02-01 | 5.000 | 8.644 | 4.800 | 7.250 | 7.250 | 3,345,452 |
| 2023-01-31 | 5.000 | 5.940 | 5.000 | 5.000 | 5.000 | 221,485 |
| 2023-01-30 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 67,382 |
| 2023-01-27 | 5.000 | 5.000 | 4.750 | 5.000 | 5.000 | 105,263 |
| 2023-01-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-01-25 | 5.000 | 5.000 | 4.750 | 5.000 | 5.000 | 11,659 |
| 2023-01-24 | 5.000 | 5.000 | 4.150 | 5.000 | 5.000 | 27,132 |
| 2023-01-23 | 5.500 | 5.500 | 5.480 | 5.500 | 5.500 | 9,877 |
| 2023-01-20 | 5.500 | 5.940 | 5.500 | 5.500 | 5.500 | 9,000 |
| 2023-01-19 | 5.250 | 5.750 | 5.250 | 5.250 | 5.250 | 38,549 |
| 2023-01-18 | 5.250 | 5.940 | 5.250 | 5.250 | 5.250 | 55,000 |
| 2023-01-17 | 4.844 | 5.000 | 4.844 | 5.000 | 5.000 | 81,000 |
| 2023-01-16 | 3.975 | 4.844 | 3.975 | 4.250 | 4.250 | 83,663 |
| 2023-01-13 | 3.515 | 3.515 | 3.500 | 3.500 | 3.500 | 35,456 |
| 2023-01-12 | 3.990 | 3.990 | 3.615 | 3.750 | 3.750 | 32,369 |
| 2023-01-11 | 4.500 | 4.500 | 4.125 | 4.500 | 4.500 | 10,987 |
| 2023-01-10 | 5.675 | 5.675 | 4.125 | 5.000 | 5.000 | 112,550 |
| 2023-01-09 | 6.000 | 6.190 | 6.000 | 6.000 | 6.000 | 50,000 |
| 2023-01-06 | 5.330 | 6.395 | 5.330 | 6.000 | 6.000 | 299,500 |
| 2023-01-05 | 4.750 | 5.850 | 4.750 | 5.250 | 5.250 | 70,514 |
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.