Skip to main content
Kelso Group Holdings Plc (LON:KLSO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3.100
-0.050 (-1.59%)
Apr 28, 2026, 5:15 PM GMT

Kelso Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.303.303.053.103.10-1.59%312,397
Apr 27, 20263.003.303.003.153.15-425,564
Apr 24, 20263.283.283.003.153.151.61%50,446
Apr 23, 20262.903.252.903.103.10-277,330
Apr 22, 20263.253.253.253.103.101.64%145,000
Apr 21, 20263.073.073.073.053.053.39%133,275
Apr 20, 20262.822.822.822.952.953.51%100,000
Apr 17, 20262.823.072.822.852.85-3.39%274,157
Apr 16, 20262.802.952.802.952.95-400,743
Apr 15, 20262.982.982.902.952.951.72%286,067
Apr 14, 20262.802.802.802.902.909.43%250,442
Apr 13, 20262.652.652.652.652.651.92%-
Apr 10, 20262.802.802.802.602.60-10,000
Apr 9, 20262.602.602.602.602.60-400
Apr 8, 20262.582.602.582.602.606.12%650,000
Apr 7, 20262.602.602.302.452.454.26%7,215,328
Apr 2, 20262.302.332.302.352.35-7.84%300,000
Apr 1, 20262.552.552.552.552.55--
Mar 31, 20262.312.452.312.552.556.25%372,433
Mar 30, 20262.342.502.302.402.40-7.69%2,093,227
Mar 27, 20262.502.752.502.602.60-1.89%457,382
Mar 26, 20262.502.692.502.652.65-262,000
Mar 25, 20262.502.702.502.652.658.16%855,796
Mar 24, 20262.702.702.222.452.45-12.50%3,765,539
Mar 23, 20262.802.982.802.802.80-5.08%105,921
Mar 20, 20262.802.802.802.952.953.51%74,600
Mar 19, 20262.752.862.752.852.85-3.39%494,387
Mar 18, 20262.952.952.952.952.95--
Mar 17, 20262.982.982.982.952.95-10,000
Mar 16, 20262.952.952.952.952.95--
Mar 13, 20262.952.952.952.952.95--
Mar 12, 20262.992.992.992.952.95-3,034
Mar 11, 20262.802.992.802.952.95-152,966
Mar 10, 20262.952.952.952.952.95--
Mar 9, 20262.992.992.992.952.95-96,742
Mar 6, 20262.952.952.952.952.95--
Mar 5, 20262.802.992.802.952.95-100,874
Mar 4, 20263.003.003.002.952.95-10,000
Mar 3, 20262.842.842.842.952.95-0.67%299,445
Mar 2, 20262.852.852.852.972.97-450,000
Feb 27, 20263.003.002.852.972.97-83,087
Feb 26, 20262.972.972.972.972.970.68%-
Feb 25, 20262.852.852.852.952.95-66,666
Feb 24, 20262.802.832.802.952.95-3.28%100,477
Feb 23, 20263.103.102.803.053.053.39%1,150,454
Feb 20, 20262.902.902.832.952.951.72%989,466
Feb 19, 20262.902.902.902.902.903.57%-
Feb 18, 20262.702.902.602.802.80-3.45%789,052
Feb 17, 20262.702.702.702.902.90-8,497
Feb 16, 20262.902.902.902.902.90--
Feb 13, 20262.952.952.952.902.90-1,350
Feb 12, 20262.902.902.902.902.90--
Feb 11, 20262.702.712.702.902.90-318,787
Feb 10, 20262.902.902.902.902.90--
Feb 9, 20262.902.902.902.902.901.75%-
Feb 6, 20262.802.852.802.852.85-1,000,000
Feb 5, 20262.902.902.882.852.85-1.04%160,000
Feb 4, 20262.902.962.862.882.88-2.37%306,905
Feb 3, 20263.093.092.962.952.95-3.28%30,000
Feb 2, 20263.003.002.903.053.05-1.61%1,124,283
Jan 30, 20263.103.103.103.103.10--
Jan 29, 20263.003.142.953.103.105.80%1,765,434
Jan 28, 20262.862.972.862.932.93-3.30%72,456
Jan 27, 20262.863.182.863.033.033.41%665
Jan 26, 20262.862.862.862.932.93-25,000
Jan 23, 20262.862.862.862.932.93-3.30%447,500
Jan 22, 20263.033.033.033.033.03--
Jan 21, 20263.003.003.003.033.03-39,685
Jan 20, 20262.862.862.863.033.03-18,146
Jan 19, 20262.962.962.863.033.03-1.62%454,544
Jan 16, 20262.803.042.803.083.082.67%22,418
Jan 15, 20263.003.003.003.003.00--
Jan 14, 20262.702.702.703.003.001.69%979
Jan 13, 20262.903.052.752.952.95-3.28%662,836
Jan 12, 20262.903.082.903.053.05-229,269
Jan 9, 20262.822.822.823.053.05-500,000
Jan 8, 20262.903.132.823.053.05-1,116,442
Jan 7, 20263.053.052.903.053.05-269,256
Jan 6, 20263.053.053.053.053.051.67%161,395
Jan 5, 20262.902.902.903.003.00-13,000
Jan 2, 20263.003.003.003.003.00--
Dec 31, 20252.762.902.703.003.000.67%359,444
Dec 30, 20252.762.762.762.982.98-219
Dec 29, 20252.902.902.902.982.98-2.30%200,000
Dec 24, 20253.053.053.053.053.05--
Dec 23, 20253.053.053.053.053.05--
Dec 22, 20252.902.902.903.053.052.35%200,000
Dec 19, 20252.982.982.982.982.98-2.30%-
Dec 18, 20253.003.102.983.053.05-1.61%175,550
Dec 17, 20253.103.103.003.103.10-4.62%530,000
Dec 16, 20253.203.403.103.253.259.06%461,737
Dec 15, 20252.982.982.982.982.983.47%-
Dec 12, 20252.802.802.802.882.88-4.00%427,445
Dec 11, 20252.802.802.803.003.00-76,600
Dec 10, 20252.822.822.823.003.00-30,000
Dec 9, 20252.922.922.923.003.00-100,000
Dec 8, 20253.003.003.003.003.00--
Dec 5, 20252.922.922.923.003.00-41,576
Dec 4, 20252.802.802.803.003.00-267
Dec 3, 20253.003.003.003.003.00--