Kelso Group Holdings PLC KLSO
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 3,400,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,40 | %0,00 | GBp 3,30 | GBp 3,31 | GBp 3,30 | 6,95K |
| 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 |