Kelso Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.100	3.100	3.100	3.100	3.100	0
2026-04-29	3.250	3.250	3.100	3.100	3.100	310,826
2026-04-28	3.300	3.300	3.045	3.100	3.100	312,397
2026-04-27	3.000	3.300	3.000	3.150	3.150	425,564
2026-04-24	3.280	3.280	3.000	3.150	3.150	50,446
2026-04-23	2.900	3.250	2.900	3.100	3.100	277,330
2026-04-22	3.250	3.250	3.100	3.100	3.100	145,000
2026-04-21	3.070	3.070	3.050	3.050	3.050	133,275
2026-04-20	2.815	2.950	2.815	2.950	2.950	100,000
2026-04-17	2.815	3.070	2.815	2.850	2.850	274,157
2026-04-16	2.803	2.950	2.803	2.950	2.950	400,743
2026-04-15	2.980	2.980	2.900	2.950	2.950	286,067
2026-04-14	2.800	2.900	2.800	2.900	2.900	250,442
2026-04-13	2.600	2.600	2.600	2.600	2.600	0
2026-04-10	2.800	2.800	2.600	2.600	2.600	510,000
2026-04-09	2.600	2.600	2.600	2.600	2.600	400
2026-04-08	2.580	2.600	2.580	2.600	2.600	650,000
2026-04-07	2.600	2.600	2.300	2.450	2.450	7,215,328
2026-04-02	2.300	2.350	2.300	2.350	2.350	300,000
2026-04-01	2.550	2.550	2.550	2.550	2.550	0
2026-03-31	2.305	2.550	2.305	2.550	2.550	372,433
2026-03-30	2.400	2.500	2.250	2.400	2.400	2,593,227
2026-03-27	2.500	2.750	2.430	2.600	2.600	1,207,382
2026-03-26	2.500	2.690	2.500	2.650	2.650	262,000
2026-03-25	2.500	2.700	2.500	2.650	2.650	855,796
2026-03-24	2.700	2.700	2.220	2.450	2.450	3,765,539
2026-03-23	2.800	2.980	2.800	2.800	2.800	105,921
2026-03-20	2.800	2.950	2.800	2.950	2.950	74,600
2026-03-19	2.750	2.860	2.750	2.850	2.850	494,387
2026-03-18	2.950	2.950	2.950	2.950	2.950	10,000
2026-03-17	2.980	2.980	2.950	2.950	2.950	10,000
2026-03-16	2.950	2.950	2.950	2.950	2.950	0
2026-03-13	2.950	2.950	2.950	2.950	2.950	3,034
2026-03-12	2.986	2.986	2.950	2.950	2.950	3,034
2026-03-11	2.800	2.986	2.800	2.950	2.950	152,966
2026-03-10	2.950	2.950	2.950	2.950	2.950	96,742
2026-03-09	2.986	2.986	2.950	2.950	2.950	96,742
2026-03-06	2.950	2.950	2.950	2.950	2.950	100,874
2026-03-05	2.800	2.990	2.800	2.950	2.950	100,874
2026-03-04	2.995	2.995	2.950	2.950	2.950	10,000
2026-03-03	2.840	2.950	2.840	2.950	2.950	299,445
2026-03-02	2.850	2.970	2.850	2.970	2.970	450,000
2026-02-27	3.002	3.002	2.850	2.970	2.970	83,087
2026-02-26	2.950	2.950	2.950	2.950	2.950	66,666
2026-02-25	2.850	2.950	2.850	2.950	2.950	66,666
2026-02-24	2.800	2.950	2.800	2.950	2.950	100,477
2026-02-23	3.100	3.100	2.800	3.050	3.050	1,150,454
2026-02-20	2.900	2.950	2.825	2.950	2.950	989,466
2026-02-19	2.900	2.900	2.900	2.900	2.900	789,052
2026-02-18	2.700	2.900	2.600	2.800	2.800	789,052
2026-02-17	2.700	2.900	2.700	2.900	2.900	8,497
2026-02-16	2.900	2.900	2.900	2.900	2.900	1,350
2026-02-13	2.950	2.950	2.900	2.900	2.900	1,350
2026-02-12	2.900	2.900	2.900	2.900	2.900	318,787
2026-02-11	2.700	2.900	2.700	2.900	2.900	318,787
2026-02-10	2.900	2.900	2.900	2.900	2.900	0
2026-02-09	2.850	2.850	2.850	2.850	2.850	0
2026-02-06	2.800	2.850	2.800	2.850	2.850	1,000,000
2026-02-05	2.900	2.900	2.850	2.850	2.850	160,000
2026-02-04	2.900	2.960	2.860	2.880	2.880	306,905

← NewerPage 3 of 22 · 1,266 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.