Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 500,000 |
| 2026-07-24 | 2.800 | 3.180 | 2.800 | 3.000 | 3.000 | 830,909 |
| 2026-07-23 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 22,728 |
| 2026-07-22 | 3.000 | 3.100 | 2.800 | 3.100 | 3.100 | 400,311 |
| 2026-07-21 | 2.800 | 3.100 | 2.600 | 3.050 | 3.050 | 1,130,563 |
| 2026-07-20 | 3.000 | 3.150 | 2.800 | 3.150 | 3.150 | 1,192,604 |
| 2026-07-17 | 3.000 | 3.300 | 2.800 | 3.150 | 3.150 | 1,664,026 |
| 2026-07-16 | 3.025 | 3.150 | 3.025 | 3.150 | 3.150 | 10,000 |
| 2026-07-15 | 3.000 | 3.100 | 2.800 | 3.100 | 3.100 | 1,300,000 |
| 2026-07-14 | 2.900 | 3.050 | 2.800 | 3.050 | 3.050 | 503,698 |
| 2026-07-13 | 2.900 | 3.100 | 2.800 | 3.100 | 3.100 | 929,691 |
| 2026-07-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,150,000 |
| 2026-07-09 | 2.900 | 3.100 | 2.800 | 3.100 | 3.100 | 1,150,000 |
| 2026-07-08 | 3.030 | 3.100 | 2.980 | 3.100 | 3.100 | 114,664 |
| 2026-07-07 | 2.900 | 3.100 | 2.800 | 3.100 | 3.100 | 700,000 |
| 2026-07-06 | 3.250 | 3.250 | 3.150 | 3.150 | 3.150 | 100,000 |
| 2026-07-03 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 42,178 |
| 2026-07-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 42,178 |
| 2026-07-01 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 42,178 |
| 2026-06-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 203,800 |
| 2026-06-29 | 3.289 | 3.289 | 2.850 | 3.050 | 3.050 | 203,800 |
| 2026-06-26 | 3.070 | 3.070 | 3.050 | 3.050 | 3.050 | 200,000 |
| 2026-06-25 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 600,000 |
| 2026-06-24 | 2.800 | 2.950 | 2.800 | 2.950 | 2.950 | 600,000 |
| 2026-06-23 | 3.000 | 3.145 | 2.900 | 3.050 | 3.050 | 350,000 |
| 2026-06-22 | 3.100 | 3.250 | 2.950 | 3.100 | 3.100 | 318,448 |
| 2026-06-19 | 3.200 | 3.400 | 3.136 | 3.250 | 3.250 | 2,793,365 |
| 2026-06-18 | 3.300 | 3.300 | 3.150 | 3.200 | 3.200 | 480,056 |
| 2026-06-17 | 2.900 | 3.245 | 2.900 | 3.150 | 3.150 | 670,000 |
| 2026-06-16 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 1,131,659 |
| 2026-06-15 | 2.950 | 3.050 | 2.800 | 3.050 | 3.050 | 310,000 |
| 2026-06-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 250,000 |
| 2026-06-11 | 2.800 | 3.050 | 2.800 | 3.050 | 3.050 | 250,000 |
| 2026-06-10 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-06-09 | 2.940 | 3.350 | 2.940 | 3.150 | 3.150 | 1,154,456 |
| 2026-06-08 | 2.800 | 3.300 | 2.800 | 3.050 | 3.050 | 175,069 |
| 2026-06-05 | 2.900 | 3.120 | 2.800 | 3.050 | 3.050 | 466,617 |
| 2026-06-04 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 48,584 |
| 2026-06-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-02 | 3.010 | 3.100 | 3.010 | 3.100 | 3.100 | 50,478 |
| 2026-06-01 | 3.300 | 3.300 | 2.900 | 3.110 | 3.110 | 437,719 |
| 2026-05-29 | 3.000 | 3.220 | 3.000 | 3.150 | 3.150 | 352,682 |
| 2026-05-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 201,535 |
| 2026-05-27 | 2.900 | 3.240 | 2.900 | 3.100 | 3.100 | 201,535 |
| 2026-05-26 | 2.950 | 3.250 | 2.950 | 3.100 | 3.100 | 550,584 |
| 2026-05-22 | 3.175 | 3.175 | 2.900 | 3.100 | 3.100 | 331,229 |
| 2026-05-21 | 3.250 | 3.250 | 2.950 | 3.100 | 3.100 | 210,000 |
| 2026-05-20 | 3.200 | 3.270 | 2.950 | 3.100 | 3.100 | 103,227 |
| 2026-05-19 | 2.900 | 3.292 | 2.900 | 3.100 | 3.100 | 462,780 |
| 2026-05-18 | 3.300 | 3.300 | 2.900 | 3.100 | 3.100 | 6,858 |
| 2026-05-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 6,024 |
| 2026-05-14 | 2.911 | 3.100 | 2.911 | 3.100 | 3.100 | 6,024 |
| 2026-05-13 | 3.000 | 3.150 | 3.000 | 3.100 | 3.100 | 2,018,688 |
| 2026-05-12 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,413,155 |
| 2026-05-11 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 510,000 |
| 2026-05-08 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 248,334 |
| 2026-05-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 10,601 |
| 2026-05-06 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 10,601 |
| 2026-05-05 | 3.210 | 3.210 | 3.067 | 3.150 | 3.150 | 284,186 |
| 2026-05-01 | 3.225 | 3.225 | 2.960 | 3.100 | 3.100 | 1,091,845 |
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.