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
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
1st May 2025 (Thu) 2.00 2.05 2.00 2.05 886,486
30th Apr 2025 (Wed) 1.90 2.00 1.90 2.00 0
29th Apr 2025 (Tue) 2.20 2.20 2.00 1.90 3,391,998
28th Apr 2025 (Mon) 1.80 1.80 1.80 2.00 1,500,836
25th Apr 2025 (Fri) 1.90 1.95 1.90 1.95 0
24th Apr 2025 (Thu) 1.95 1.95 1.90 1.90 15,000
23rd Apr 2025 (Wed) 2.00 2.00 1.80 1.95 4,781,929
22nd Apr 2025 (Tue) 1.85 1.85 1.85 1.85 0
21st Apr 2025 (Mon) 1.85 1.85 1.85 1.85 0
18th Apr 2025 (Fri) 1.85 1.85 1.85 1.85 0
17th Apr 2025 (Thu) 1.90 1.90 1.85 1.85 557,366
16th Apr 2025 (Wed) 1.90 1.90 1.90 1.90 0
15th Apr 2025 (Tue) 1.85 1.90 1.85 1.90 0
14th Apr 2025 (Mon) 1.90 1.90 1.85 1.85 9,000
11th Apr 2025 (Fri) 1.90 1.90 1.90 1.90 0
10th Apr 2025 (Thu) 2.00 2.00 2.00 1.90 826,306
9th Apr 2025 (Wed) 1.80 1.80 1.80 1.80 26,500
8th Apr 2025 (Tue) 1.85 1.85 1.80 1.80 1,294,186
7th Apr 2025 (Mon) 1.80 1.80 1.70 1.85 558,006
FTSE 100 Latest
Value8,837.91
Change26.87