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
3rd Apr 2025 (Thu) 2.15 2.15 2.10 2.10 100,000
2nd Apr 2025 (Wed) 2.15 2.15 2.15 2.15 0
1st Apr 2025 (Tue) 2.15 2.15 2.15 2.15 0
31st Mar 2025 (Mon) 2.20 2.20 2.15 2.15 6,388
28th Mar 2025 (Fri) 2.20 2.20 2.20 2.20 0
27th Mar 2025 (Thu) 2.15 2.20 2.15 2.20 0
26th Mar 2025 (Wed) 2.10 2.10 2.00 2.15 2,754,354
25th Mar 2025 (Tue) 2.20 2.20 2.20 2.25 225,000
24th Mar 2025 (Mon) 2.30 2.30 2.30 2.30 392,598
21st Mar 2025 (Fri) 2.30 2.30 2.30 2.30 0
20th Mar 2025 (Thu) 2.30 2.30 2.30 2.30 0
19th Mar 2025 (Wed) 2.30 2.30 2.30 2.30 0
18th Mar 2025 (Tue) 2.20 2.20 2.20 2.30 172,808
17th Mar 2025 (Mon) 2.25 2.30 2.25 2.30 1,000,000
14th Mar 2025 (Fri) 2.20 2.30 2.10 2.25 1,976,075
13th Mar 2025 (Thu) 2.30 2.30 2.30 2.30 0
12th Mar 2025 (Wed) 2.30 2.30 2.30 2.30 450,000
11th Mar 2025 (Tue) 2.30 2.30 2.30 2.30 700,508
10th Mar 2025 (Mon) 2.90 2.90 2.30 2.30 1,250,805
7th Mar 2025 (Fri) 2.57 2.65 2.57 2.65 0
6th Mar 2025 (Thu) 2.50 2.50 2.50 2.57 325,000
5th Mar 2025 (Wed) 2.70 2.70 2.70 2.70 49,000
4th Mar 2025 (Tue) 2.65 2.70 2.65 2.70 740,192
3rd Mar 2025 (Mon) 2.65 2.65 2.65 2.65 0
28th Feb 2025 (Fri) 2.65 2.65 2.65 2.65 0
27th Feb 2025 (Thu) 2.80 2.80 2.80 2.65 15,707
26th Feb 2025 (Wed) 2.65 2.65 2.65 2.65 41,740
25th Feb 2025 (Tue) 2.65 2.65 2.65 2.65 20,000
24th Feb 2025 (Mon) 2.65 2.65 2.65 2.65 0
21st Feb 2025 (Fri) 2.65 2.65 2.65 2.65 0
20th Feb 2025 (Thu) 2.60 2.65 2.60 2.65 0
19th Feb 2025 (Wed) 2.60 2.60 2.60 2.60 174,971
18th Feb 2025 (Tue) 2.66 2.66 2.60 2.65 453,694
17th Feb 2025 (Mon) 2.73 2.73 2.73 2.73 0
14th Feb 2025 (Fri) 2.72 2.73 2.72 2.73 50,000
13th Feb 2025 (Thu) 2.73 2.73 2.72 2.72 0
12th Feb 2025 (Wed) 2.73 2.73 2.73 2.73 3,713
11th Feb 2025 (Tue) 2.70 2.73 2.70 2.73 0
10th Feb 2025 (Mon) 2.69 2.70 2.69 2.70 18,313
7th Feb 2025 (Fri) 2.69 2.69 2.69 2.69 882,005
6th Feb 2025 (Thu) 2.69 2.69 2.69 2.69 0
5th Feb 2025 (Wed) 2.68 2.69 2.68 2.69 0
4th Feb 2025 (Tue) 2.71 2.71 2.68 2.68 0
FTSE 100 Latest
Value8,157.02
Change-317.72