Kelso Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.830	3.050	2.830	3.050	3.050	185,739
2025-11-05	2.975	3.050	2.975	3.050	3.050	42,595
2025-11-04	3.000	3.050	2.900	3.050	3.050	450,000
2025-11-03	3.100	3.253	3.100	3.200	3.200	1,805,506
2025-10-31	3.250	3.250	3.250	3.250	3.250	890,705
2025-10-30	3.250	3.250	3.250	3.250	3.250	0
2025-10-29	3.125	3.303	3.125	3.250	3.250	890,705
2025-10-28	3.065	3.370	3.065	3.300	3.300	1,175,486
2025-10-27	3.065	3.200	3.065	3.200	3.200	22,563
2025-10-24	3.050	3.303	3.050	3.200	3.200	580,886
2025-10-23	2.933	3.200	2.933	3.150	3.150	934,953
2025-10-22	2.840	3.100	2.840	3.100	3.100	440,442
2025-10-21	2.800	2.850	2.760	2.850	2.850	1,472,438
2025-10-20	2.928	2.950	2.928	2.950	2.950	14,069
2025-10-17	2.933	3.050	2.933	3.050	3.050	2,994
2025-10-16	2.900	3.050	2.900	3.050	3.050	145,930
2025-10-15	2.930	3.050	2.930	3.050	3.050	100,000
2025-10-14	3.100	3.100	3.100	3.100	3.100	50,000
2025-10-13	3.140	3.140	3.100	3.100	3.100	50,000
2025-10-10	3.300	3.300	2.905	3.000	3.000	500,606
2025-10-09	3.200	3.200	3.050	3.050	3.050	400,001
2025-10-08	3.160	3.160	3.000	3.000	3.000	143,367
2025-10-07	3.000	3.000	3.000	3.000	3.000	172,844
2025-10-06	2.920	3.000	2.920	3.000	3.000	172,844
2025-10-03	2.700	3.120	2.700	2.850	2.850	904,457
2025-10-02	2.900	2.900	2.900	2.900	2.900	0
2025-10-01	2.950	2.950	2.900	2.900	2.900	16,696
2025-09-30	2.700	2.850	2.650	2.650	2.650	951,727
2025-09-29	2.650	2.850	2.650	2.850	2.850	142,056
2025-09-26	2.850	2.850	2.850	2.850	2.850	200,000
2025-09-25	2.850	2.850	2.850	2.850	2.850	200,000
2025-09-24	2.850	2.850	2.850	2.850	2.850	200,000
2025-09-23	2.850	2.850	2.850	2.850	2.850	200,000
2025-09-22	2.680	2.850	2.680	2.850	2.850	200,000
2025-09-19	2.850	2.850	2.850	2.850	2.850	27,500
2025-09-18	2.850	2.850	2.850	2.850	2.850	27,500
2025-09-17	2.675	2.850	2.675	2.850	2.850	27,500
2025-09-16	2.675	2.850	2.675	2.850	2.850	50,000
2025-09-15	2.850	2.850	2.850	2.850	2.850	44,773
2025-09-12	2.850	2.850	2.850	2.850	2.850	44,773
2025-09-11	2.675	2.850	2.675	2.850	2.850	150,491
2025-09-10	2.850	2.850	2.850	2.850	2.850	212,652
2025-09-09	2.850	2.850	2.850	2.850	2.850	212,652
2025-09-08	2.750	2.850	2.750	2.850	2.850	212,652
2025-09-05	2.850	2.850	2.850	2.850	2.850	0
2025-09-04	2.850	2.850	2.850	2.850	2.850	0
2025-09-03	2.681	2.750	2.681	2.750	2.750	85,000
2025-09-02	2.700	2.825	2.700	2.750	2.750	345,000
2025-09-01	2.900	2.900	2.900	2.900	2.900	256,561
2025-08-29	2.700	2.980	2.600	2.900	2.900	256,561
2025-08-28	2.900	2.950	2.900	2.950	2.950	350,000
2025-08-27	2.930	2.930	2.930	2.930	2.930	0
2025-08-26	3.160	3.160	2.930	2.930	2.930	567,416
2025-08-22	2.980	2.980	2.980	2.980	2.980	0
2025-08-21	2.980	2.980	2.980	2.980	2.980	0
2025-08-20	2.980	2.980	2.980	2.980	2.980	0
2025-08-19	2.950	2.980	2.950	2.980	2.980	20,661
2025-08-18	2.920	2.980	2.920	2.980	2.980	131,607
2025-08-15	2.900	3.030	2.900	3.030	3.030	273,275
2025-08-14	2.800	3.160	2.800	3.030	3.030	1,917,042

← NewerPage 5 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.