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
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
3rd Feb 2025 (Mon) 2.72 2.72 2.71 2.71 366,949
31st Jan 2025 (Fri) 2.70 2.70 2.70 2.72 6,900,000
30th Jan 2025 (Thu) 2.75 2.79 2.75 2.79 1,500,000
29th Jan 2025 (Wed) 2.72 2.72 2.70 2.75 2,265,049
28th Jan 2025 (Tue) 2.81 2.81 2.77 2.77 0
27th Jan 2025 (Mon) 2.85 2.85 2.81 2.81 56,679
24th Jan 2025 (Fri) 2.80 2.80 2.80 2.85 650,000
23rd Jan 2025 (Thu) 2.90 2.90 2.90 2.90 276,258
22nd Jan 2025 (Wed) 2.90 2.90 2.90 2.90 0
21st Jan 2025 (Tue) 3.00 3.00 3.00 2.90 8,000
20th Jan 2025 (Mon) 2.90 2.90 2.90 2.90 0
17th Jan 2025 (Fri) 2.90 2.90 2.90 2.90 0
16th Jan 2025 (Thu) 2.90 2.90 2.90 2.90 250,000
15th Jan 2025 (Wed) 2.90 2.90 2.90 2.90 0
14th Jan 2025 (Tue) 2.90 2.90 2.90 2.90 0
13th Jan 2025 (Mon) 2.90 2.90 2.90 2.90 0
10th Jan 2025 (Fri) 2.82 2.82 2.82 2.90 859,220
9th Jan 2025 (Thu) 2.90 2.90 2.90 2.90 0
8th Jan 2025 (Wed) 2.80 2.90 2.80 2.90 1,250,000
7th Jan 2025 (Tue) 2.86 2.86 2.86 2.80 100,000
6th Jan 2025 (Mon) 2.84 2.84 2.84 2.80 678,261
3rd Jan 2025 (Fri) 2.90 2.90 2.90 2.90 304,758
2nd Jan 2025 (Thu) 2.98 2.98 2.80 2.90 2,257,258
1st Jan 2025 (Wed) 2.75 2.75 2.75 2.75 0
FTSE 100 Latest
Value8,809.74
Change53.53