Kelso Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.919	2.919	2.800	2.800	2.800	60,000
2025-08-12	2.640	2.800	2.640	2.800	2.800	8,633
2025-08-11	2.940	2.940	2.703	2.800	2.800	435,739
2025-08-08	2.750	2.850	2.750	2.850	2.850	239,022
2025-08-07	2.997	2.997	2.850	2.850	2.850	56,044
2025-08-06	3.034	3.034	2.980	2.980	2.980	16,479
2025-08-05	2.980	2.980	2.980	2.980	2.980	0
2025-08-04	2.980	2.980	2.980	2.980	2.980	0
2025-08-01	2.980	2.980	2.980	2.980	2.980	120,000
2025-07-31	2.855	2.980	2.855	2.980	2.980	120,000
2025-07-30	3.048	3.109	2.980	2.980	2.980	290,345
2025-07-29	2.980	2.980	2.980	2.980	2.980	150,000
2025-07-28	3.050	3.050	2.980	2.980	2.980	150,000
2025-07-25	2.980	2.980	2.980	2.980	2.980	0
2025-07-24	3.000	3.000	3.000	3.000	3.000	0
2025-07-23	3.200	3.200	2.825	3.000	3.000	264,175
2025-07-22	3.050	3.050	3.050	3.050	3.050	0
2025-07-21	3.050	3.050	3.050	3.050	3.050	0
2025-07-18	3.050	3.050	3.050	3.050	3.050	0
2025-07-17	3.050	3.050	3.050	3.050	3.050	0
2025-07-16	3.050	3.050	3.050	3.050	3.050	0
2025-07-15	3.050	3.050	3.050	3.050	3.050	0
2025-07-14	2.850	3.050	2.850	3.050	3.050	51,500
2025-07-11	3.050	3.050	3.050	3.050	3.050	0
2025-07-10	3.110	3.110	3.050	3.050	3.050	18,109
2025-07-09	3.150	3.150	3.050	3.050	3.050	54,901
2025-07-08	3.190	3.190	2.855	3.050	3.050	230,805
2025-07-07	3.050	3.050	3.050	3.050	3.050	0
2025-07-04	2.855	3.050	2.855	3.050	3.050	125,000
2025-07-03	3.050	3.050	3.050	3.050	3.050	0
2025-07-02	3.040	3.040	3.040	3.040	3.040	0
2025-07-01	3.190	3.190	2.855	3.050	3.050	35,000
2025-06-30	2.975	3.190	2.975	3.050	3.050	280,483
2025-06-27	3.050	3.050	3.050	3.050	3.050	0
2025-06-26	3.300	3.300	3.050	3.050	3.050	143,924
2025-06-25	3.000	3.200	2.800	3.050	3.050	4,565,173
2025-06-24	2.900	2.901	2.675	2.850	2.850	1,102,876
2025-06-23	2.700	2.700	2.700	2.700	2.700	0
2025-06-20	2.750	2.750	2.750	2.750	2.750	0
2025-06-19	2.870	2.870	2.750	2.750	2.750	250,000
2025-06-18	2.525	2.860	2.500	2.700	2.700	5,326,732
2025-06-17	2.720	2.720	2.720	2.720	2.720	0
2025-06-16	2.660	2.720	2.660	2.720	2.720	774
2025-06-13	2.480	2.650	2.480	2.650	2.650	500,000
2025-06-12	2.400	2.650	2.400	2.650	2.650	87,888
2025-06-11	2.525	2.650	2.525	2.650	2.650	43,339
2025-06-10	2.420	2.480	2.420	2.460	2.460	270,000
2025-06-09	2.587	2.587	2.480	2.550	2.550	76,574
2025-06-06	2.540	2.540	2.540	2.540	2.540	0
2025-06-05	2.600	2.900	2.490	2.490	2.490	2,445,573
2025-06-04	2.900	2.900	2.850	2.850	2.850	30,550
2025-06-03	2.850	2.850	2.850	2.850	2.850	0
2025-06-02	2.700	2.870	2.620	2.870	2.870	1,018,572
2025-05-30	2.980	2.980	2.900	2.900	2.900	50,335
2025-05-29	2.775	2.850	2.775	2.850	2.850	2,554,492
2025-05-28	2.810	3.030	2.744	2.920	2.920	1,938,242
2025-05-27	2.960	2.960	2.725	2.900	2.900	2,674,714
2025-05-23	2.700	2.927	2.689	2.840	2.840	2,424,100
2025-05-22	2.200	2.550	2.200	2.450	2.450	110,528
2025-05-21	2.335	2.500	2.335	2.400	2.400	759,172

← NewerPage 6 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.