Kelso Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.335	2.500	2.335	2.400	2.400	193,339
2025-05-19	2.580	2.580	2.200	2.400	2.400	1,399,459
2025-05-16	2.300	2.425	2.196	2.350	2.350	9,513,260
2025-05-15	2.100	2.150	2.100	2.150	2.150	59,946
2025-05-14	2.000	2.270	1.950	1.950	1.950	6,101,521
2025-05-13	2.000	2.000	2.000	2.000	2.000	0
2025-05-12	1.900	2.180	1.900	2.000	2.000	56,846
2025-05-09	2.000	2.000	2.000	2.000	2.000	0
2025-05-08	1.900	2.010	1.800	2.010	2.010	600,000
2025-05-07	2.050	2.050	2.050	2.050	2.050	0
2025-05-06	2.180	2.180	2.000	2.000	2.000	121,000
2025-05-02	2.000	2.000	2.000	2.000	2.000	156,667
2025-05-01	1.900	2.195	1.900	2.050	2.050	886,486
2025-04-30	2.000	2.000	2.000	2.000	2.000	0
2025-04-29	2.200	2.200	1.830	1.900	1.900	3,391,998
2025-04-28	1.800	2.035	1.800	2.000	2.000	1,500,836
2025-04-25	1.950	1.950	1.950	1.950	1.950	0
2025-04-24	1.850	1.900	1.850	1.900	1.900	15,000
2025-04-23	2.000	2.075	1.800	1.950	1.950	4,781,929
2025-04-22	1.850	1.850	1.850	1.850	1.850	0
2025-04-17	1.800	1.850	1.723	1.850	1.850	557,366
2025-04-16	1.900	1.900	1.900	1.900	1.900	0
2025-04-15	1.900	1.900	1.900	1.900	1.900	0
2025-04-14	1.910	1.910	1.850	1.850	1.850	9,000
2025-04-11	1.900	1.900	1.900	1.900	1.900	0
2025-04-10	2.000	2.000	1.900	1.900	1.900	826,306
2025-04-09	1.630	1.800	1.630	1.800	1.800	26,500
2025-04-08	1.900	1.900	1.723	1.800	1.800	1,294,186
2025-04-07	1.800	1.850	1.700	1.850	1.850	558,006
2025-04-04	2.000	2.006	1.802	1.925	1.925	2,187,676
2025-04-03	2.004	2.100	2.004	2.100	2.100	100,000
2025-04-02	2.150	2.150	2.150	2.150	2.150	0
2025-04-01	2.150	2.150	2.150	2.150	2.150	0
2025-03-31	2.150	2.150	2.150	2.150	2.150	6,388
2025-03-28	2.200	2.200	2.200	2.200	2.200	0
2025-03-27	2.200	2.200	2.200	2.200	2.200	0
2025-03-26	2.100	2.188	2.000	2.150	2.150	2,754,354
2025-03-25	2.200	2.250	2.200	2.250	2.250	225,000
2025-03-24	2.280	2.300	2.280	2.300	2.300	392,598
2025-03-21	2.300	2.300	2.300	2.300	2.300	0
2025-03-20	2.300	2.300	2.300	2.300	2.300	0
2025-03-19	2.300	2.300	2.300	2.300	2.300	0
2025-03-18	2.200	2.300	2.060	2.300	2.300	172,808
2025-03-17	2.250	2.300	2.250	2.300	2.300	1,000,000
2025-03-14	2.200	2.300	2.020	2.250	2.250	2,976,075
2025-03-13	2.300	2.300	2.300	2.300	2.300	0
2025-03-12	2.225	2.300	2.225	2.300	2.300	1,445,530
2025-03-11	2.300	2.400	2.300	2.300	2.300	700,508
2025-03-10	2.900	2.900	2.250	2.300	2.300	1,250,805
2025-03-07	2.650	2.650	2.650	2.650	2.650	0
2025-03-06	2.500	2.570	2.500	2.570	2.570	325,000
2025-03-05	2.560	2.700	2.560	2.700	2.700	49,000
2025-03-04	2.702	2.702	2.700	2.700	2.700	1,823,224
2025-03-03	2.650	2.650	2.650	2.650	2.650	0
2025-02-28	2.650	2.650	2.650	2.650	2.650	0
2025-02-27	2.800	2.800	2.630	2.650	2.650	15,707
2025-02-26	2.639	2.650	2.639	2.650	2.650	41,740
2025-02-25	2.639	2.650	2.639	2.650	2.650	20,000
2025-02-24	2.650	2.650	2.650	2.650	2.650	0
2025-02-21	2.650	2.650	2.650	2.650	2.650	0

← NewerPage 7 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.