Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4.750 | 5.850 | 4.750 | 5.250 | 5.250 | 70,514 |
| 2023-01-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-01-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-12-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-12-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-12-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-12-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-12-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-12-21 | 4.500 | 4.940 | 4.500 | 4.500 | 4.500 | 85,363 |
| 2022-12-20 | 4.000 | 4.000 | 3.350 | 4.000 | 4.000 | 210,663 |
| 2022-12-19 | 5.000 | 5.000 | 4.250 | 5.000 | 5.000 | 4,567 |
| 2022-12-16 | 5.250 | 5.250 | 5.026 | 5.250 | 5.250 | 50,000 |
| 2022-12-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-12-14 | 6.025 | 6.025 | 5.750 | 5.750 | 5.750 | 43,497 |
| 2022-12-13 | 7.250 | 7.250 | 6.030 | 7.250 | 7.250 | 6,554 |
| 2022-12-12 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 64,802 |
| 2022-12-09 | 6.500 | 9.475 | 5.530 | 8.250 | 8.250 | 334,276 |
| 2022-12-08 | 6.500 | 7.000 | 5.000 | 6.500 | 6.500 | 305,113 |
| 2022-12-07 | 8.500 | 8.500 | 5.000 | 6.500 | 6.500 | 242,063 |
| 2022-12-06 | 8.000 | 11.000 | 7.000 | 8.500 | 8.500 | 341,722 |
| 2022-12-05 | 5.250 | 12.000 | 4.500 | 8.000 | 8.000 | 702,361 |
| 2022-12-02 | 3.690 | 6.500 | 3.690 | 5.250 | 5.250 | 839,052 |
| 2022-12-01 | 3.010 | 3.492 | 3.010 | 3.450 | 3.450 | 177,241 |
| 2022-11-30 | 2.850 | 3.090 | 2.850 | 2.850 | 2.850 | 105,000 |
| 2022-11-29 | 2.550 | 2.990 | 2.500 | 2.750 | 2.750 | 418,166 |
| 2022-11-28 | 2.375 | 2.690 | 2.375 | 2.450 | 2.450 | 337,385 |
| 2022-11-25 | 2.010 | 2.390 | 2.010 | 2.150 | 2.150 | 281,356 |
| 2022-11-24 | 1.950 | 2.190 | 1.950 | 1.950 | 1.950 | 7,750 |
| 2022-11-23 | 1.950 | 2.190 | 1.950 | 1.950 | 1.950 | 22,174 |
| 2022-11-22 | 1.850 | 1.850 | 1.500 | 1.850 | 1.850 | 3,000,000 |
| 2022-11-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-11-02 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 46,787 |
| 2022-11-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-10-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
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.