Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.720 | 3.940 | 3.720 | 3.860 | 3.860 | 52,438 |
| 2024-11-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-11-21 | 3.888 | 3.902 | 3.762 | 3.860 | 3.860 | 364,993 |
| 2024-11-20 | 3.888 | 3.888 | 3.860 | 3.860 | 3.860 | 250,000 |
| 2024-11-19 | 3.720 | 3.860 | 3.720 | 3.860 | 3.860 | 15,000 |
| 2024-11-18 | 3.890 | 3.890 | 3.860 | 3.860 | 3.860 | 96,061 |
| 2024-11-15 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 832,661 |
| 2024-11-14 | 3.900 | 3.940 | 3.900 | 3.900 | 3.900 | 140,000 |
| 2024-11-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2024-11-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-11-11 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 34,471 |
| 2024-11-08 | 3.935 | 4.050 | 3.935 | 4.050 | 4.050 | 71,736 |
| 2024-11-07 | 4.100 | 4.100 | 3.925 | 4.000 | 4.000 | 7,935 |
| 2024-11-06 | 3.800 | 4.020 | 3.800 | 4.000 | 4.000 | 363,887 |
| 2024-11-05 | 4.099 | 4.099 | 4.050 | 4.050 | 4.050 | 182,971 |
| 2024-11-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-11-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-10-31 | 4.125 | 4.125 | 3.910 | 4.050 | 4.050 | 111,850 |
| 2024-10-30 | 4.000 | 4.100 | 3.960 | 4.100 | 4.100 | 120,000 |
| 2024-10-29 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 290,000 |
| 2024-10-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 24,171 |
| 2024-10-25 | 3.950 | 4.100 | 3.950 | 4.100 | 4.100 | 2,755,057 |
| 2024-10-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-10-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-10-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-10-21 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 260,000 |
| 2024-10-18 | 4.000 | 4.240 | 4.000 | 4.150 | 4.150 | 250,000 |
| 2024-10-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-10-16 | 4.060 | 4.060 | 3.925 | 4.050 | 4.050 | 1,539,841 |
| 2024-10-15 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 1,425,000 |
| 2024-10-14 | 3.780 | 3.880 | 3.780 | 3.800 | 3.800 | 644,996 |
| 2024-10-11 | 3.813 | 3.996 | 3.800 | 3.800 | 3.800 | 364,889 |
| 2024-10-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-10-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-10-08 | 3.813 | 3.813 | 3.800 | 3.800 | 3.800 | 4,860 |
| 2024-10-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-10-04 | 3.980 | 4.000 | 3.800 | 3.800 | 3.800 | 37,141 |
| 2024-10-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-10-02 | 3.756 | 3.900 | 3.750 | 3.750 | 3.750 | 176,955 |
| 2024-10-01 | 3.710 | 4.000 | 3.710 | 3.750 | 3.750 | 73,409 |
| 2024-09-30 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 114,325 |
| 2024-09-27 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 12,936 |
| 2024-09-26 | 3.980 | 4.000 | 3.785 | 3.800 | 3.800 | 125,000 |
| 2024-09-25 | 3.980 | 3.980 | 3.775 | 3.800 | 3.800 | 391,946 |
| 2024-09-24 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,255,000 |
| 2024-09-23 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 119,500 |
| 2024-09-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-18 | 3.810 | 3.810 | 3.733 | 3.800 | 3.800 | 2,000,000 |
| 2024-09-17 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 765,506 |
| 2024-09-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 150,000 |
| 2024-09-13 | 4.000 | 4.075 | 3.900 | 3.900 | 3.900 | 732,335 |
| 2024-09-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-09-11 | 3.830 | 3.850 | 3.830 | 3.850 | 3.850 | 100,000 |
| 2024-09-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-09-09 | 3.979 | 3.979 | 3.850 | 3.850 | 3.850 | 35,961 |
| 2024-09-06 | 3.874 | 3.979 | 3.874 | 3.900 | 3.900 | 110,052 |
| 2024-09-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-09-04 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 258,773 |
| 2024-09-03 | 3.960 | 3.960 | 3.840 | 3.900 | 3.900 | 1,393,069 |
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.