Shares Magazine
1.85p-0.05 (-2.63%)17 Apr 2025, 15:26
Kelso Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1.80p | 1.80p | 1.72p | 1.85p | 557,366 |
| Apr 14, 2025 | 1.91p | 1.91p | 1.91p | 1.85p | 9,000 |
| Apr 10, 2025 | 2.00p | 2.00p | 1.91p | 1.90p | 826,306 |
| Apr 9, 2025 | 1.63p | 1.63p | 1.63p | 1.80p | 26,500 |
| Apr 8, 2025 | 1.90p | 1.90p | 1.72p | 1.80p | 1,294,186 |
| Apr 7, 2025 | 1.80p | 1.80p | 1.70p | 1.85p | 558,006 |
| Apr 4, 2025 | 2.00p | 2.01p | 1.80p | 1.93p | 2,187,676 |
| Apr 3, 2025 | 2.00p | 2.00p | 2.00p | 2.10p | 100,000 |
| Mar 31, 2025 | 2.15p | 2.15p | 2.15p | 2.15p | 6,388 |
| Mar 26, 2025 | 2.10p | 2.19p | 2.00p | 2.15p | 2,754,354 |
| Mar 25, 2025 | 2.20p | 2.20p | 2.20p | 2.25p | 225,000 |
| Mar 24, 2025 | 2.28p | 2.28p | 2.28p | 2.30p | 392,598 |
| Mar 18, 2025 | 2.20p | 2.28p | 2.06p | 2.30p | 172,808 |
| Mar 17, 2025 | 2.25p | 2.25p | 2.25p | 2.30p | 1,000,000 |
| Mar 14, 2025 | 2.20p | 2.30p | 2.02p | 2.25p | 1,976,075 |
| Mar 12, 2025 | 2.23p | 2.23p | 2.23p | 2.30p | 450,000 |
| Mar 11, 2025 | 2.30p | 2.40p | 2.30p | 2.30p | 700,508 |
| Mar 10, 2025 | 2.90p | 2.90p | 2.25p | 2.30p | 1,250,805 |
| Mar 6, 2025 | 2.50p | 2.50p | 2.50p | 2.57p | 325,000 |
| Mar 5, 2025 | 2.56p | 2.56p | 2.56p | 2.70p | 49,000 |
| Mar 4, 2025 | 2.70p | 2.70p | 2.70p | 2.70p | 740,192 |
| Feb 27, 2025 | 2.80p | 2.80p | 2.63p | 2.65p | 15,707 |
| Feb 26, 2025 | 2.64p | 2.64p | 2.64p | 2.65p | 41,740 |
| Feb 25, 2025 | 2.64p | 2.64p | 2.64p | 2.65p | 20,000 |
| Feb 19, 2025 | 2.60p | 2.69p | 2.60p | 2.60p | 174,971 |
| Feb 18, 2025 | 2.66p | 2.66p | 2.60p | 2.65p | 453,694 |
| Feb 14, 2025 | 2.72p | 2.72p | 2.72p | 2.73p | 50,000 |
| Feb 12, 2025 | 2.66p | 2.66p | 2.66p | 2.73p | 3,713 |
| Feb 10, 2025 | 2.69p | 2.69p | 2.69p | 2.70p | 18,313 |
| Feb 7, 2025 | 2.70p | 2.71p | 2.70p | 2.69p | 882,005 |
| Feb 3, 2025 | 2.71p | 2.71p | 2.71p | 2.71p | 366,949 |
| Jan 31, 2025 | 2.70p | 2.73p | 2.69p | 2.72p | 6,900,000 |
| Jan 30, 2025 | 2.72p | 2.72p | 2.71p | 2.79p | 1,500,000 |
| Jan 29, 2025 | 2.72p | 2.76p | 2.70p | 2.75p | 2,265,049 |
| Jan 27, 2025 | 2.83p | 2.83p | 2.83p | 2.81p | 56,679 |
| Jan 24, 2025 | 2.80p | 2.80p | 2.80p | 2.85p | 650,000 |
| Jan 23, 2025 | 2.84p | 2.84p | 2.84p | 2.90p | 276,258 |
| Jan 21, 2025 | 3.00p | 3.00p | 3.00p | 2.90p | 8,000 |
| Jan 16, 2025 | 2.82p | 2.82p | 2.82p | 2.90p | 250,000 |
| Jan 10, 2025 | 2.82p | 2.82p | 2.82p | 2.90p | 859,220 |
| Jan 8, 2025 | 2.87p | 2.97p | 2.87p | 2.90p | 1,250,000 |
| Jan 7, 2025 | 2.86p | 2.86p | 2.86p | 2.80p | 100,000 |
| Jan 6, 2025 | 2.84p | 2.94p | 2.84p | 2.80p | 678,261 |
| Jan 3, 2025 | 2.88p | 2.88p | 2.88p | 2.90p | 304,758 |
| Jan 2, 2025 | 2.98p | 2.98p | 2.70p | 2.90p | 2,257,258 |
| Dec 31, 2024 | 3.00p | 3.02p | 2.51p | 2.75p | 6,141,416 |
| Dec 27, 2024 | 3.02p | 3.02p | 3.02p | 3.10p | 1,000 |
| Dec 24, 2024 | 3.02p | 3.02p | 3.02p | 3.10p | 9,877 |
| Dec 20, 2024 | 3.10p | 3.10p | 3.10p | 3.10p | 350,000 |
| Dec 19, 2024 | 3.12p | 3.12p | 3.12p | 3.15p | 250,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |