1. Share Prices

  2. Kelso Group Holdings PLC (KLSO)

3.05p+0.00 (+0.00%)14 Jul 2025, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kelso Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 14, 20252.85p2.85p2.85p3.05p51,500
Jul 10, 20253.11p3.11p3.11p3.05p18,109
Jul 9, 20253.15p3.15p3.15p3.05p54,901
Jul 8, 20253.19p3.19p2.85p3.05p230,805
Jul 4, 20252.85p2.85p2.85p3.05p125,000
Jul 1, 20253.19p3.19p2.85p3.05p35,000
Jun 30, 20252.98p3.19p2.98p3.05p280,483
Jun 26, 20253.30p3.30p3.19p3.05p143,924
Jun 25, 20253.00p3.20p2.80p3.05p4,565,173
Jun 24, 20252.90p2.90p2.67p2.85p1,102,876
Jun 19, 20252.87p2.87p2.87p2.75p250,000
Jun 18, 20252.52p2.86p2.50p2.70p4,028,662
Jun 16, 20252.66p2.66p2.66p2.72p774
Jun 13, 20252.48p2.48p2.48p2.65p500,000
Jun 12, 20252.40p2.52p2.40p2.65p87,888
Jun 11, 20252.52p2.52p2.52p2.65p43,339
Jun 10, 20252.42p2.48p2.42p2.46p270,000
Jun 9, 20252.59p2.59p2.48p2.55p326,574
Jun 5, 20252.60p2.90p2.50p2.49p2,445,573
Jun 4, 20252.90p2.90p2.90p2.85p30,550
Jun 2, 20252.70p2.70p2.62p2.87p1,018,572
May 30, 20252.98p2.98p2.98p2.90p50,335
May 29, 20252.77p2.77p2.77p2.85p860,683
May 28, 20252.81p3.03p2.74p2.92p1,938,242
May 27, 20252.96p2.96p2.72p2.90p2,674,714
May 23, 20252.70p2.93p2.69p2.84p1,424,100
May 22, 20252.20p2.55p2.20p2.45p110,528
May 21, 20252.33p2.50p2.33p2.40p759,172
May 20, 20252.33p2.50p2.33p2.40p193,339
May 19, 20252.58p2.58p2.20p2.40p1,399,459
May 16, 20252.30p2.42p2.20p2.35p7,013,260
May 15, 20252.10p2.10p2.10p2.15p59,946
May 14, 20252.00p2.27p2.00p1.95p3,388,337
May 12, 20251.90p2.18p1.90p2.00p56,846
May 8, 20251.90p1.90p1.80p2.01p600,000
May 6, 20252.18p2.18p2.18p2.00p121,000
May 2, 20252.00p2.00p2.00p2.00p156,667
May 1, 20251.90p2.20p1.90p2.05p886,486
Apr 29, 20252.20p2.20p1.83p1.90p3,391,998
Apr 28, 20251.80p2.04p1.80p2.00p1,500,836
Apr 24, 20251.85p1.85p1.85p1.90p15,000
Apr 23, 20252.00p2.08p1.80p1.95p4,781,929
Apr 17, 20251.80p1.80p1.72p1.85p557,366
Apr 14, 20251.91p1.91p1.91p1.85p9,000
Apr 10, 20252.00p2.00p1.91p1.90p826,306
Apr 9, 20251.63p1.63p1.63p1.80p26,500
Apr 8, 20251.90p1.90p1.72p1.80p1,294,186
Apr 7, 20251.80p1.80p1.70p1.85p558,006
Apr 4, 20252.00p2.01p1.80p1.93p2,187,676
Apr 3, 20252.00p2.00p2.00p2.10p100,000
1234
Showing 1 to 50 of 173

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
10 Jul 2025

Market Overview

Market overview failed to load.

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Integrafin Holdings PLC367.5013.25
Genus PLC2,410.007.83
Trustpilot Group PLC271.407.44
Experian PLC4,018.004.28
Hilton Food Group PLC871.003.08
Bytes Technology Group PLC330.002.87

Fallers

CompanyPrice% Chg
Barratt Redrow PLC377.30-9.41
B&M European Value Retail S.A.234.30-9.08
Convatec Group PLC244.40-5.64
Hochschild Mining PLC274.40-4.92
Fresnillo PLC1,470.00-4.67
4Imprint Group PLC3,575.00-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00