Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kelso Grp Hldg (KLSO) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 3.05 3.05 3.05 3.05 35,000
30th Jun 2025 (Mon) 3.05 3.05 3.05 3.05 280,483
27th Jun 2025 (Fri) 3.05 3.05 3.05 3.05 0
26th Jun 2025 (Thu) 3.30 3.30 3.30 3.05 143,924
25th Jun 2025 (Wed) 3.00 3.10 2.80 3.05 4,565,173
24th Jun 2025 (Tue) 2.90 2.90 2.90 2.85 1,102,876
23rd Jun 2025 (Mon) 2.75 2.75 2.70 2.70 0
20th Jun 2025 (Fri) 2.75 2.75 2.75 2.75 0
19th Jun 2025 (Thu) 2.70 2.75 2.70 2.75 250,000
18th Jun 2025 (Wed) 2.72 2.72 2.70 2.70 4,028,662
17th Jun 2025 (Tue) 2.72 2.72 2.72 2.72 0
16th Jun 2025 (Mon) 2.66 2.66 2.66 2.72 774
13th Jun 2025 (Fri) 2.65 2.65 2.65 2.65 500,000
12th Jun 2025 (Thu) 2.40 2.40 2.40 2.65 87,888
11th Jun 2025 (Wed) 2.46 2.65 2.46 2.65 43,339
10th Jun 2025 (Tue) 2.42 2.42 2.42 2.46 270,000
9th Jun 2025 (Mon) 2.54 2.55 2.54 2.55 326,574
6th Jun 2025 (Fri) 2.49 2.54 2.49 2.54 0
5th Jun 2025 (Thu) 2.60 2.60 2.50 2.49 2,445,573
4th Jun 2025 (Wed) 2.85 2.85 2.85 2.85 30,550
3rd Jun 2025 (Tue) 2.87 2.87 2.85 2.85 0
2nd Jun 2025 (Mon) 2.70 2.70 2.62 2.87 1,018,572
30th May 2025 (Fri) 2.85 2.90 2.85 2.90 50,335
29th May 2025 (Thu) 2.92 2.92 2.85 2.85 860,683
28th May 2025 (Wed) 2.90 2.92 2.90 2.92 1,938,242
27th May 2025 (Tue) 2.96 2.96 2.74 2.90 2,674,714
26th May 2025 (Mon) 2.927 2.927 2.927 2.927 0
23rd May 2025 (Fri) 2.70 2.82 2.70 2.84 1,424,100
22nd May 2025 (Thu) 2.20 2.20 2.20 2.45 110,528
21st May 2025 (Wed) 2.40 2.40 2.40 2.40 759,172
20th May 2025 (Tue) 2.40 2.40 2.40 2.40 193,339
19th May 2025 (Mon) 2.58 2.58 2.58 2.40 1,399,459
16th May 2025 (Fri) 2.30 2.40 2.20 2.35 7,013,260
15th May 2025 (Thu) 1.95 2.15 1.95 2.15 59,946
14th May 2025 (Wed) 2.00 2.10 2.00 1.95 3,388,337
13th May 2025 (Tue) 2.00 2.00 2.00 2.00 0
12th May 2025 (Mon) 2.00 2.00 2.00 2.00 56,846
9th May 2025 (Fri) 2.01 2.01 2.00 2.00 0
8th May 2025 (Thu) 1.90 1.90 1.80 2.01 600,000
7th May 2025 (Wed) 2.00 2.05 2.00 2.05 0
6th May 2025 (Tue) 2.00 2.00 2.00 2.00 121,000
5th May 2025 (Mon) 2.00 2.00 2.00 2.00 0
2nd May 2025 (Fri) 2.05 2.05 2.00 2.00 156,667
FTSE 100 Latest
Value8,785.33
Change24.37