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 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
22nd Aug 2025 (Fri) 2.98 3.01 2.98 3.01 0
21st Aug 2025 (Thu) 2.98 2.98 2.98 2.98 0
20th Aug 2025 (Wed) 2.98 2.98 2.98 2.98 0
19th Aug 2025 (Tue) 2.98 2.98 2.98 2.98 20,661
18th Aug 2025 (Mon) 2.92 2.92 2.92 2.98 131,607
15th Aug 2025 (Fri) 2.90 2.90 2.90 3.03 273,275
14th Aug 2025 (Thu) 2.80 3.16 2.80 3.03 1,917,042
13th Aug 2025 (Wed) 2.80 2.80 2.80 2.80 60,000
12th Aug 2025 (Tue) 2.80 2.80 2.80 2.80 8,633
11th Aug 2025 (Mon) 2.85 2.85 2.80 2.80 435,739
8th Aug 2025 (Fri) 2.85 2.85 2.85 2.85 239,022
7th Aug 2025 (Thu) 2.98 2.98 2.85 2.85 56,044
6th Aug 2025 (Wed) 2.95 2.98 2.95 2.98 16,479
5th Aug 2025 (Tue) 2.98 2.98 2.95 2.95 0
4th Aug 2025 (Mon) 2.98 2.98 2.98 2.98 0
FTSE 100 Latest
Value9,491.25
Change63.52