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
24th Oct 2025 (Fri) 3.15 3.20 3.15 3.20 580,886
23rd Oct 2025 (Thu) 3.10 3.15 3.10 3.15 934,953
22nd Oct 2025 (Wed) 2.84 2.84 2.84 3.10 440,442
21st Oct 2025 (Tue) 2.80 2.80 2.76 2.85 1,472,438
20th Oct 2025 (Mon) 3.05 3.05 2.95 2.95 14,069
17th Oct 2025 (Fri) 3.05 3.05 3.05 3.05 2,994
16th Oct 2025 (Thu) 3.05 3.05 3.05 3.05 145,930
15th Oct 2025 (Wed) 3.05 3.05 3.05 3.05 100,000
14th Oct 2025 (Tue) 3.10 3.10 3.05 3.05 0
13th Oct 2025 (Mon) 3.00 3.10 3.00 3.10 50,000
10th Oct 2025 (Fri) 3.30 3.30 3.10 3.00 500,606
9th Oct 2025 (Thu) 3.20 3.20 3.20 3.05 400,001
8th Oct 2025 (Wed) 3.00 3.00 3.00 3.00 143,367
7th Oct 2025 (Tue) 3.00 3.00 3.00 3.00 0
6th Oct 2025 (Mon) 2.85 3.00 2.85 3.00 172,844
3rd Oct 2025 (Fri) 2.70 3.10 2.70 2.85 904,457
2nd Oct 2025 (Thu) 2.90 2.90 2.90 2.90 0
1st Oct 2025 (Wed) 2.65 2.90 2.65 2.90 16,696
30th Sep 2025 (Tue) 2.70 2.80 2.70 2.65 951,727
29th Sep 2025 (Mon) 2.85 2.85 2.85 2.85 142,056
26th Sep 2025 (Fri) 2.85 2.85 2.85 2.85 0
25th Sep 2025 (Thu) 2.85 2.85 2.85 2.85 0
24th Sep 2025 (Wed) 2.85 2.85 2.85 2.85 0
23rd Sep 2025 (Tue) 2.85 2.85 2.85 2.85 0
22nd Sep 2025 (Mon) 2.85 2.85 2.85 2.85 200,000
19th Sep 2025 (Fri) 2.85 2.85 2.85 2.85 0
18th Sep 2025 (Thu) 2.85 2.85 2.85 2.85 0
17th Sep 2025 (Wed) 2.85 2.85 2.85 2.85 27,500
16th Sep 2025 (Tue) 2.85 2.85 2.85 2.85 50,000
15th Sep 2025 (Mon) 2.85 2.85 2.85 2.85 0
12th Sep 2025 (Fri) 2.85 2.85 2.85 2.85 44,773
11th Sep 2025 (Thu) 2.85 2.85 2.85 2.85 150,491
10th Sep 2025 (Wed) 2.85 2.85 2.85 2.85 0
9th Sep 2025 (Tue) 2.85 2.85 2.85 2.85 0
8th Sep 2025 (Mon) 2.85 2.85 2.85 2.85 212,652
5th Sep 2025 (Fri) 2.85 2.85 2.85 2.85 0
4th Sep 2025 (Thu) 2.75 2.85 2.75 2.85 0
3rd Sep 2025 (Wed) 2.75 2.75 2.75 2.75 85,000
2nd Sep 2025 (Tue) 2.70 2.70 2.70 2.75 345,000
1st Sep 2025 (Mon) 2.90 2.90 2.90 2.90 0
29th Aug 2025 (Fri) 2.70 2.70 2.60 2.90 256,561
28th Aug 2025 (Thu) 2.90 2.90 2.90 2.95 350,000
27th Aug 2025 (Wed) 2.93 3.00 2.93 3.00 0
26th Aug 2025 (Tue) 3.16 3.16 3.16 2.93 567,416
25th Aug 2025 (Mon) 3.01 3.01 3.01 3.01 0
FTSE 100 Latest
Value9,645.62
Change67.05