Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2025-02-19 | 2.600 | 2.690 | 2.600 | 2.600 | 2.600 | 174,971 |
| 2025-02-18 | 2.660 | 2.663 | 2.600 | 2.650 | 2.650 | 453,694 |
| 2025-02-17 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-02-14 | 2.716 | 2.730 | 2.716 | 2.730 | 2.730 | 50,000 |
| 2025-02-13 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-02-12 | 2.663 | 2.730 | 2.663 | 2.730 | 2.730 | 3,713 |
| 2025-02-11 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-02-10 | 2.695 | 2.700 | 2.695 | 2.700 | 2.700 | 18,313 |
| 2025-02-07 | 2.700 | 2.710 | 2.690 | 2.690 | 2.690 | 882,005 |
| 2025-02-06 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2025-02-05 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2025-02-04 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2025-02-03 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 366,949 |
| 2025-01-31 | 2.700 | 2.734 | 2.695 | 2.720 | 2.720 | 7,900,000 |
| 2025-01-30 | 2.720 | 2.790 | 2.711 | 2.790 | 2.790 | 1,500,000 |
| 2025-01-29 | 2.720 | 2.762 | 2.700 | 2.750 | 2.750 | 2,265,049 |
| 2025-01-28 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2025-01-27 | 2.833 | 2.833 | 2.810 | 2.810 | 2.810 | 15,656,679 |
| 2025-01-24 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 650,000 |
| 2025-01-23 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 1,276,258 |
| 2025-01-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-21 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 8,000 |
| 2025-01-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-16 | 2.822 | 2.900 | 2.822 | 2.900 | 2.900 | 250,000 |
| 2025-01-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-10 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 859,220 |
| 2025-01-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-08 | 2.872 | 2.970 | 2.872 | 2.900 | 2.900 | 1,250,000 |
| 2025-01-07 | 2.860 | 2.861 | 2.800 | 2.800 | 2.800 | 100,000 |
| 2025-01-06 | 2.840 | 2.945 | 2.800 | 2.800 | 2.800 | 1,482,609 |
| 2025-01-03 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 304,758 |
| 2025-01-02 | 2.980 | 2.980 | 2.700 | 2.900 | 2.900 | 2,257,258 |
| 2024-12-31 | 3.000 | 3.020 | 2.511 | 2.750 | 2.750 | 14,216,415 |
| 2024-12-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-12-27 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 1,000 |
| 2024-12-24 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 9,877 |
| 2024-12-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-12-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 350,000 |
| 2024-12-19 | 3.115 | 3.150 | 3.115 | 3.150 | 3.150 | 250,000 |
| 2024-12-18 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 416,667 |
| 2024-12-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-12-16 | 3.289 | 3.289 | 3.250 | 3.250 | 3.250 | 45,000 |
| 2024-12-13 | 3.100 | 3.250 | 3.100 | 3.250 | 3.250 | 169,045 |
| 2024-12-12 | 3.289 | 3.289 | 3.250 | 3.250 | 3.250 | 150,994 |
| 2024-12-11 | 3.295 | 3.295 | 3.250 | 3.250 | 3.250 | 1,586,078 |
| 2024-12-10 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 449,000 |
| 2024-12-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-12-06 | 3.460 | 3.700 | 3.400 | 3.400 | 3.400 | 565,000 |
| 2024-12-05 | 3.600 | 3.600 | 3.350 | 3.350 | 3.350 | 950,000 |
| 2024-12-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-03 | 3.975 | 3.975 | 3.800 | 3.800 | 3.800 | 3,480 |
| 2024-12-02 | 3.975 | 3.975 | 3.750 | 3.750 | 3.750 | 146,520 |
| 2024-11-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-11-28 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 250,000 |
| 2024-11-27 | 3.645 | 3.800 | 3.645 | 3.800 | 3.800 | 6,666 |
| 2024-11-26 | 3.720 | 3.940 | 3.700 | 3.700 | 3.700 | 309,204 |
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.