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
8th Apr 2026 (Wed) 2.58 2.60 2.58 2.60 650,000
7th Apr 2026 (Tue) 2.60 2.60 2.30 2.45 7,215,328
6th Apr 2026 (Mon) 2.35 2.35 2.35 2.35 0
3rd Apr 2026 (Fri) 2.35 2.35 2.35 2.35 0
2nd Apr 2026 (Thu) 2.30 2.30 2.30 2.35 300,000
1st Apr 2026 (Wed) 2.55 2.55 2.55 2.55 0
31st Mar 2026 (Tue) 2.40 2.55 2.40 2.55 372,433
30th Mar 2026 (Mon) 2.40 2.50 2.30 2.40 2,593,227
27th Mar 2026 (Fri) 2.50 2.50 2.50 2.60 1,207,382
26th Mar 2026 (Thu) 2.65 2.65 2.65 2.65 262,000
25th Mar 2026 (Wed) 2.50 2.50 2.50 2.65 855,796
24th Mar 2026 (Tue) 2.70 2.70 2.30 2.45 3,765,539
23rd Mar 2026 (Mon) 2.80 2.80 2.80 2.80 105,921
20th Mar 2026 (Fri) 2.85 2.95 2.85 2.95 74,600
19th Mar 2026 (Thu) 2.95 2.95 2.85 2.85 494,387
18th Mar 2026 (Wed) 2.95 2.95 2.95 2.95 0
17th Mar 2026 (Tue) 2.95 2.95 2.95 2.95 10,000
16th Mar 2026 (Mon) 2.95 2.95 2.95 2.95 0
13th Mar 2026 (Fri) 2.95 2.95 2.95 2.95 0
12th Mar 2026 (Thu) 2.95 2.95 2.95 2.95 3,034
11th Mar 2026 (Wed) 2.80 2.80 2.80 2.95 152,966
10th Mar 2026 (Tue) 2.95 2.95 2.95 2.95 0
9th Mar 2026 (Mon) 2.95 2.95 2.95 2.95 96,742
6th Mar 2026 (Fri) 2.95 2.95 2.95 2.95 0
5th Mar 2026 (Thu) 2.80 2.80 2.80 2.95 100,874
4th Mar 2026 (Wed) 2.95 2.95 2.95 2.95 10,000
3rd Mar 2026 (Tue) 2.84 2.84 2.84 2.95 299,445
2nd Mar 2026 (Mon) 2.97 2.97 2.97 2.97 450,000
27th Feb 2026 (Fri) 2.97 2.97 2.97 2.97 83,087
26th Feb 2026 (Thu) 2.95 2.97 2.95 2.97 0
25th Feb 2026 (Wed) 2.95 2.95 2.95 2.95 66,666
24th Feb 2026 (Tue) 2.80 2.80 2.80 2.95 100,477
23rd Feb 2026 (Mon) 3.10 3.10 3.00 3.05 1,150,454
20th Feb 2026 (Fri) 2.90 2.90 2.90 2.95 989,466
19th Feb 2026 (Thu) 2.80 2.90 2.80 2.90 0
18th Feb 2026 (Wed) 2.70 2.70 2.60 2.80 789,052
17th Feb 2026 (Tue) 2.70 2.70 2.70 2.90 8,497
16th Feb 2026 (Mon) 2.90 2.90 2.90 2.90 0
13th Feb 2026 (Fri) 2.90 2.90 2.90 2.90 1,350
12th Feb 2026 (Thu) 2.90 2.90 2.90 2.90 0
11th Feb 2026 (Wed) 2.70 2.70 2.70 2.90 318,787
10th Feb 2026 (Tue) 2.90 2.90 2.90 2.90 0
9th Feb 2026 (Mon) 2.85 2.90 2.85 2.90 0
FTSE 100 Latest
Value10,603.48
Change-5.40