Kelso Group Holdings PLC KLSO
LSE · United Kingdom · Commercial Services
GBp 3.400.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 3.40 | +6.25% | GBp 3.30 | GBp 3.40 | GBp 3.30 | 1.96M |
| 2026-09-29 | GBp 3.20 | +1.59% | GBp 3.10 | GBp 3.19 | GBp 3.10 | 419.36K |
| 2026-09-28 | GBp 3.15 | 0.00% | GBp 3.10 | GBp 3.19 | GBp 3.01 | 1.68M |
| 2026-09-25 | GBp 3.15 | -4.55% | GBp 3.10 | GBp 3.20 | GBp 3.10 | 1.43M |
| 2026-09-24 | GBp 3.30 | -1.49% | GBp 3.22 | GBp 3.22 | GBp 3.20 | 250.00K |
| 2026-09-23 | GBp 3.35 | 0.00% | GBp 3.22 | GBp 3.48 | GBp 3.22 | 26.74K |
| 2026-09-22 | GBp 3.35 | 0.00% | GBp 3.22 | GBp 3.22 | GBp 3.22 | 10.00K |
| 2026-09-21 | GBp 3.35 | +1.52% | GBp 3.20 | GBp 3.50 | GBp 3.20 | 203.42K |
| 2026-09-18 | GBp 3.30 | +1.54% | GBp 3.44 | GBp 3.44 | GBp 3.44 | 28.80K |
| 2026-09-17 | GBp 3.25 | 0.00% | GBp 3.33 | GBp 3.33 | GBp 3.30 | 551.00K |
| 2026-09-16 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.25 | 0 |
| 2026-09-15 | GBp 3.25 | 0.00% | GBp 3.30 | GBp 3.30 | GBp 3.30 | 155.88K |
| 2026-09-14 | GBp 3.25 | -5.80% | GBp 3.22 | GBp 3.22 | GBp 3.22 | 750.00K |
| 2026-09-11 | GBp 3.45 | +1.47% | GBp 3.52 | GBp 3.52 | GBp 3.22 | 132.03K |
| 2026-09-10 | GBp 3.40 | -2.86% | GBp 3.54 | GBp 3.54 | GBp 3.30 | 282.67K |
| 2026-09-09 | GBp 3.50 | 0.00% | GBp 3.30 | GBp 3.30 | GBp 3.30 | 5.00K |
| 2026-09-08 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-09-07 | GBp 3.50 | 0.00% | GBp 3.57 | GBp 3.57 | GBp 3.32 | 130.41K |
| 2026-09-04 | GBp 3.50 | +1.45% | GBp 3.58 | GBp 3.58 | GBp 3.30 | 15.40K |
| 2026-09-03 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.45 | GBp 3.45 | 0 |
| 2026-09-02 | GBp 3.45 | -1.43% | GBp 3.40 | GBp 3.59 | GBp 3.40 | 177.02K |
| 2026-09-01 | GBp 3.50 | -5.41% | GBp 3.50 | GBp 3.59 | GBp 3.50 | 478.39K |
| 2026-08-28 | GBp 3.70 | +5.71% | GBp 3.44 | GBp 3.59 | GBp 3.44 | 134.22K |
| 2026-08-27 | GBp 3.50 | 0.00% | GBp 3.60 | GBp 3.60 | GBp 3.60 | 15.37K |
| 2026-08-26 | GBp 3.50 | 0.00% | GBp 3.64 | GBp 3.64 | GBp 3.42 | 108.01K |
| 2026-08-25 | GBp 3.50 | -4.89% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-08-24 | GBp 3.68 | +5.14% | GBp 3.68 | GBp 3.68 | GBp 3.68 | 10.00K |
| 2026-08-21 | GBp 3.50 | 0.00% | GBp 3.68 | GBp 3.68 | GBp 3.58 | 94.54K |
| 2026-08-20 | GBp 3.50 | -1.41% | GBp 3.64 | GBp 3.64 | GBp 3.23 | 1.07M |
| 2026-08-19 | GBp 3.55 | +1.43% | GBp 3.64 | GBp 3.64 | GBp 3.64 | 57.69K |
| 2026-08-18 | GBp 3.50 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.70 | 20.00K |
| 2026-08-17 | GBp 3.50 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.70 | 8.12K |
| 2026-08-14 | GBp 3.50 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.68 | 42.23K |
| 2026-08-13 | GBp 3.50 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.70 | 45.14K |
| 2026-08-12 | GBp 3.50 | 0.00% | GBp 3.70 | GBp 3.70 | GBp 3.50 | 973.09K |
| 2026-08-11 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 142.14K |
| 2026-08-10 | GBp 3.50 | +6.06% | GBp 3.40 | GBp 3.64 | GBp 3.40 | 834.86K |
| 2026-08-07 | GBp 3.30 | +6.45% | GBp 3.20 | GBp 3.30 | GBp 3.15 | 1.82M |
| 2026-08-06 | GBp 3.10 | +1.64% | GBp 3.00 | GBp 3.00 | GBp 3.00 | 1.00M |
| 2026-08-05 | GBp 3.05 | +2.35% | GBp 3.20 | GBp 3.20 | GBp 2.80 | 759.38K |
| 2026-08-04 | GBp 2.98 | 0.00% | GBp 2.76 | GBp 2.80 | GBp 2.76 | 675.00K |
| 2026-08-03 | GBp 2.98 | 0.00% | GBp 2.89 | GBp 2.89 | GBp 2.89 | 182.64K |
| 2026-07-31 | GBp 2.98 | 0.00% | GBp 2.98 | GBp 2.98 | GBp 2.98 | 0 |
| 2026-07-30 | GBp 2.98 | -3.87% | GBp 3.00 | GBp 3.00 | GBp 2.76 | 601.25K |
| 2026-07-29 | GBp 3.10 | +5.08% | GBp 3.18 | GBp 3.18 | GBp 3.05 | 250.94K |
| 2026-07-28 | GBp 2.95 | +1.72% | GBp 3.00 | GBp 3.00 | GBp 2.95 | 1.00M |
| 2026-07-27 | GBp 2.90 | -3.33% | GBp 2.70 | GBp 2.90 | GBp 2.70 | 500.00K |
| 2026-07-24 | GBp 3.00 | -4.76% | GBp 2.80 | GBp 3.18 | GBp 2.80 | 830.91K |
| 2026-07-23 | GBp 3.15 | +1.61% | GBp 3.00 | GBp 3.00 | GBp 3.00 | 22.73K |
| 2026-07-22 | GBp 3.10 | +1.64% | GBp 3.00 | GBp 3.00 | GBp 2.80 | 400.31K |
| 2026-07-21 | GBp 3.05 | -3.17% | GBp 2.80 | GBp 3.10 | GBp 2.60 | 1.13M |
| 2026-07-20 | GBp 3.15 | 0.00% | GBp 3.00 | GBp 3.00 | GBp 2.80 | 1.19M |
| 2026-07-17 | GBp 3.15 | 0.00% | GBp 3.00 | GBp 3.30 | GBp 2.80 | 1.66M |
| 2026-07-16 | GBp 3.15 | +1.61% | GBp 3.03 | GBp 3.03 | GBp 3.03 | 10.00K |
| 2026-07-15 | GBp 3.10 | +1.64% | GBp 3.00 | GBp 3.00 | GBp 2.80 | 1.30M |
| 2026-07-14 | GBp 3.05 | -1.61% | GBp 2.90 | GBp 3.00 | GBp 2.80 | 503.70K |
| 2026-07-13 | GBp 3.10 | 0.00% | GBp 2.90 | GBp 2.98 | GBp 2.80 | 929.69K |
| 2026-07-10 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.10 | GBp 3.10 | 0 |
| 2026-07-09 | GBp 3.10 | 0.00% | GBp 2.90 | GBp 2.90 | GBp 2.80 | 1.15M |
| 2026-07-08 | GBp 3.10 | 0.00% | GBp 3.03 | GBp 3.03 | GBp 2.98 | 114.66K |
| 2026-07-07 | GBp 3.10 | -1.59% | GBp 2.90 | GBp 2.90 | GBp 2.80 | 700.00K |
| 2026-07-06 | GBp 3.15 | +3.28% | GBp 3.25 | GBp 3.25 | GBp 3.25 | 100.00K |
| 2026-07-03 | GBp 3.05 | -1.61% | GBp 3.05 | GBp 3.05 | GBp 3.05 | 0 |
| 2026-07-02 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.10 | GBp 3.10 | 0 |
| 2026-07-01 | GBp 3.10 | +1.64% | GBp 2.90 | GBp 2.90 | GBp 2.90 | 42.18K |
| 2026-06-30 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.05 | GBp 3.05 | 0 |
| 2026-06-29 | GBp 3.05 | 0.00% | GBp 3.29 | GBp 3.29 | GBp 2.85 | 203.80K |
| 2026-06-26 | GBp 3.05 | +3.39% | GBp 3.07 | GBp 3.07 | GBp 3.07 | 200.00K |
| 2026-06-25 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 2.95 | GBp 2.95 | 0 |
| 2026-06-24 | GBp 2.95 | -3.28% | GBp 2.80 | GBp 2.90 | GBp 2.80 | 600.00K |
| 2026-06-23 | GBp 3.05 | -1.61% | GBp 3.00 | GBp 3.14 | GBp 2.90 | 350.00K |
| 2026-06-22 | GBp 3.10 | -4.62% | GBp 3.10 | GBp 3.25 | GBp 2.95 | 318.45K |
| 2026-06-19 | GBp 3.25 | +1.56% | GBp 3.20 | GBp 3.40 | GBp 3.14 | 1.99M |
| 2026-06-18 | GBp 3.20 | +1.59% | GBp 3.30 | GBp 3.30 | GBp 3.15 | 480.06K |
| 2026-06-17 | GBp 3.15 | +1.61% | GBp 2.90 | GBp 3.24 | GBp 2.90 | 670.00K |
| 2026-06-16 | GBp 3.10 | +1.64% | GBp 2.90 | GBp 2.90 | GBp 2.90 | 1.13M |
| 2026-06-15 | GBp 3.05 | 0.00% | GBp 2.95 | GBp 2.95 | GBp 2.80 | 310.00K |
| 2026-06-12 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.05 | GBp 3.05 | 0 |
| 2026-06-11 | GBp 3.05 | 0.00% | GBp 2.80 | GBp 2.80 | GBp 2.80 | 250.00K |
| 2026-06-10 | GBp 3.05 | -3.17% | GBp 3.05 | GBp 3.05 | GBp 3.05 | 0 |
| 2026-06-09 | GBp 3.15 | +3.28% | GBp 2.94 | GBp 3.35 | GBp 2.94 | 1.15M |
| 2026-06-08 | GBp 3.05 | 0.00% | GBp 2.80 | GBp 3.30 | GBp 2.80 | 175.07K |
| 2026-06-05 | GBp 3.05 | -1.61% | GBp 2.90 | GBp 3.12 | GBp 2.80 | 466.62K |
| 2026-06-04 | GBp 3.10 | 0.00% | GBp 3.00 | GBp 3.00 | GBp 3.00 | 48.58K |
| 2026-06-03 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.10 | GBp 3.10 | 0 |
| 2026-06-02 | GBp 3.10 | -0.32% | GBp 3.01 | GBp 3.01 | GBp 3.01 | 50.48K |
| 2026-06-01 | GBp 3.11 | -1.27% | GBp 3.30 | GBp 3.30 | GBp 2.90 | 437.72K |
| 2026-05-29 | GBp 3.15 | +1.61% | GBp 3.00 | GBp 3.22 | GBp 3.00 | 352.68K |
| 2026-05-28 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.10 | GBp 3.10 | 0 |
| 2026-05-27 | GBp 3.10 | 0.00% | GBp 2.90 | GBp 3.24 | GBp 2.90 | 201.54K |