Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.585 | 3.643 | 3.525 | 3.600 | 3.600 | 914,623 |
| 2026-10-16 | 3.420 | 3.522 | 3.420 | 3.500 | 3.500 | 32,570 |
| 2026-10-15 | 3.400 | 3.600 | 3.395 | 3.450 | 3.450 | 1,596,425 |
| 2026-10-14 | 3.400 | 3.548 | 3.350 | 3.350 | 3.350 | 300,366 |
| 2026-10-13 | 3.413 | 3.500 | 3.413 | 3.500 | 3.500 | 62,162 |
| 2026-10-12 | 3.388 | 3.548 | 3.388 | 3.500 | 3.500 | 253,365 |
| 2026-10-09 | 3.300 | 3.500 | 3.300 | 3.400 | 3.400 | 875,494 |
| 2026-10-08 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 27,054 |
| 2026-10-07 | 3.300 | 3.311 | 3.300 | 3.300 | 3.300 | 1,171,738 |
| 2026-10-06 | 3.500 | 3.500 | 3.310 | 3.400 | 3.400 | 65,244 |
| 2026-10-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 20,000 |
| 2026-10-02 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 703,473 |
| 2026-10-01 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 6,946 |
| 2026-09-30 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 1,960,203 |
| 2026-09-29 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 419,362 |
| 2026-09-28 | 3.100 | 3.190 | 3.010 | 3.150 | 3.150 | 1,676,081 |
| 2026-09-25 | 3.100 | 3.200 | 3.100 | 3.150 | 3.150 | 1,432,495 |
| 2026-09-24 | 3.225 | 3.300 | 3.203 | 3.300 | 3.300 | 250,000 |
| 2026-09-23 | 3.220 | 3.485 | 3.220 | 3.350 | 3.350 | 26,737 |
| 2026-09-22 | 3.220 | 3.350 | 3.220 | 3.350 | 3.350 | 10,000 |
| 2026-09-21 | 3.200 | 3.500 | 3.200 | 3.350 | 3.350 | 203,419 |
| 2026-09-18 | 3.441 | 3.441 | 3.300 | 3.300 | 3.300 | 28,803 |
| 2026-09-17 | 3.330 | 3.330 | 3.250 | 3.250 | 3.250 | 551,004 |
| 2026-09-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 155,881 |
| 2026-09-15 | 3.295 | 3.299 | 3.250 | 3.250 | 3.250 | 155,881 |
| 2026-09-14 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 750,000 |
| 2026-09-11 | 3.520 | 3.520 | 3.225 | 3.450 | 3.450 | 132,033 |
| 2026-09-10 | 3.540 | 3.540 | 3.300 | 3.400 | 3.400 | 282,667 |
| 2026-09-09 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 5,000 |
| 2026-09-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 130,406 |
| 2026-09-07 | 3.569 | 3.569 | 3.320 | 3.500 | 3.500 | 130,406 |
| 2026-09-04 | 3.580 | 3.580 | 3.300 | 3.500 | 3.500 | 15,404 |
| 2026-09-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-02 | 3.400 | 3.590 | 3.400 | 3.450 | 3.450 | 177,024 |
| 2026-09-01 | 3.500 | 3.590 | 3.500 | 3.500 | 3.500 | 478,390 |
| 2026-08-28 | 3.437 | 3.700 | 3.437 | 3.700 | 3.700 | 134,220 |
| 2026-08-27 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 15,371 |
| 2026-08-26 | 3.639 | 3.639 | 3.420 | 3.500 | 3.500 | 108,012 |
| 2026-08-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10,000 |
| 2026-08-21 | 3.680 | 3.680 | 3.500 | 3.500 | 3.500 | 94,535 |
| 2026-08-20 | 3.640 | 3.640 | 3.235 | 3.500 | 3.500 | 1,068,010 |
| 2026-08-19 | 3.640 | 3.640 | 3.550 | 3.550 | 3.550 | 57,691 |
| 2026-08-18 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 20,000 |
| 2026-08-17 | 3.696 | 3.696 | 3.500 | 3.500 | 3.500 | 8,116 |
| 2026-08-14 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 42,228 |
| 2026-08-13 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 45,141 |
| 2026-08-12 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 973,085 |
| 2026-08-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 142,141 |
| 2026-08-10 | 3.400 | 3.645 | 3.398 | 3.500 | 3.500 | 834,859 |
| 2026-08-07 | 3.200 | 3.300 | 3.155 | 3.300 | 3.300 | 1,820,297 |
| 2026-08-06 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,000,000 |
| 2026-08-05 | 3.200 | 3.200 | 2.800 | 3.050 | 3.050 | 759,379 |
| 2026-08-04 | 2.760 | 2.980 | 2.760 | 2.980 | 2.980 | 675,000 |
| 2026-08-03 | 2.892 | 2.980 | 2.892 | 2.980 | 2.980 | 182,644 |
| 2026-07-31 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 601,245 |
| 2026-07-30 | 3.000 | 3.000 | 2.760 | 2.980 | 2.980 | 601,245 |
| 2026-07-29 | 3.185 | 3.185 | 3.050 | 3.100 | 3.100 | 250,937 |
| 2026-07-28 | 3.000 | 3.000 | 2.949 | 2.950 | 2.950 | 1,000,000 |
| 2026-07-27 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 500,000 |
Page 1 of 3 · 128 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.