Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.089 | 3.089 | 2.950 | 2.950 | 2.950 | 30,000 |
| 2026-02-02 | 3.000 | 3.050 | 2.900 | 3.050 | 3.050 | 1,124,283 |
| 2026-01-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,765,434 |
| 2026-01-29 | 3.000 | 3.140 | 2.950 | 3.100 | 3.100 | 1,765,434 |
| 2026-01-28 | 2.860 | 2.970 | 2.860 | 2.930 | 2.930 | 72,456 |
| 2026-01-27 | 2.860 | 3.180 | 2.860 | 3.030 | 3.030 | 665 |
| 2026-01-26 | 2.860 | 2.930 | 2.860 | 2.930 | 2.930 | 25,000 |
| 2026-01-23 | 2.863 | 2.930 | 2.860 | 2.930 | 2.930 | 447,500 |
| 2026-01-22 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 39,685 |
| 2026-01-21 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 39,685 |
| 2026-01-20 | 2.860 | 3.030 | 2.860 | 3.030 | 3.030 | 18,146 |
| 2026-01-19 | 2.960 | 3.030 | 2.860 | 3.030 | 3.030 | 454,544 |
| 2026-01-16 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 22,418 |
| 2026-01-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 979 |
| 2026-01-14 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 979 |
| 2026-01-13 | 2.900 | 3.050 | 2.753 | 2.950 | 2.950 | 662,836 |
| 2026-01-12 | 2.900 | 3.080 | 2.900 | 3.050 | 3.050 | 229,269 |
| 2026-01-09 | 2.815 | 3.050 | 2.815 | 3.050 | 3.050 | 500,000 |
| 2026-01-08 | 2.900 | 3.125 | 2.815 | 3.050 | 3.050 | 1,116,442 |
| 2026-01-07 | 3.050 | 3.050 | 2.903 | 3.050 | 3.050 | 269,256 |
| 2026-01-06 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 161,395 |
| 2026-01-05 | 2.903 | 3.000 | 2.903 | 3.000 | 3.000 | 13,000 |
| 2026-01-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 359,444 |
| 2025-12-31 | 2.760 | 3.000 | 2.700 | 3.000 | 3.000 | 359,444 |
| 2025-12-30 | 2.760 | 2.980 | 2.760 | 2.980 | 2.980 | 219 |
| 2025-12-29 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 200,000 |
| 2025-12-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-12-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-12-22 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 200,000 |
| 2025-12-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-12-18 | 3.000 | 3.100 | 2.975 | 3.050 | 3.050 | 175,550 |
| 2025-12-17 | 3.100 | 3.101 | 3.000 | 3.100 | 3.100 | 530,000 |
| 2025-12-16 | 3.200 | 3.400 | 3.103 | 3.250 | 3.250 | 461,737 |
| 2025-12-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-12-12 | 2.800 | 2.880 | 2.800 | 2.880 | 2.880 | 427,445 |
| 2025-12-11 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 76,600 |
| 2025-12-10 | 2.815 | 3.000 | 2.815 | 3.000 | 3.000 | 30,000 |
| 2025-12-09 | 2.916 | 3.000 | 2.916 | 3.000 | 3.000 | 100,000 |
| 2025-12-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 41,576 |
| 2025-12-05 | 2.916 | 3.000 | 2.916 | 3.000 | 3.000 | 41,576 |
| 2025-12-04 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 267 |
| 2025-12-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-12-02 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 100,000 |
| 2025-12-01 | 3.125 | 3.125 | 3.000 | 3.000 | 3.000 | 100,000 |
| 2025-11-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,045,752 |
| 2025-11-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,045,752 |
| 2025-11-26 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,045,752 |
| 2025-11-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-24 | 3.000 | 3.177 | 3.000 | 3.000 | 3.000 | 1,045,752 |
| 2025-11-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 84,511 |
| 2025-11-20 | 2.900 | 3.000 | 2.800 | 3.000 | 3.000 | 100,605 |
| 2025-11-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 121,429 |
| 2025-11-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 164,673 |
| 2025-11-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 164,673 |
| 2025-11-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 164,673 |
| 2025-11-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 164,673 |
| 2025-11-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 164,673 |
| 2025-11-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 164,673 |
| 2025-11-10 | 3.059 | 3.059 | 3.040 | 3.040 | 3.040 | 164,673 |
| 2025-11-07 | 2.903 | 3.070 | 2.903 | 3.050 | 3.050 | 18,128 |
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.