1. Share Prices

  2. Kelso Group Holdings PLC (KLSO)

2.72p-0.07 (-2.51%)31 Jan 2025, 16:33
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
Jan 31, 20252.70p2.73p2.69p2.72p6,900,000
Jan 30, 20252.72p2.72p2.71p2.79p1,500,000
Jan 29, 20252.72p2.76p2.70p2.75p2,265,049
Jan 27, 20252.83p2.83p2.83p2.81p56,679
Jan 24, 20252.80p2.80p2.80p2.85p650,000
Jan 23, 20252.84p2.84p2.84p2.90p276,258
Jan 21, 20253.00p3.00p3.00p2.90p8,000
Jan 16, 20252.82p2.82p2.82p2.90p250,000
Jan 10, 20252.82p2.82p2.82p2.90p859,220
Jan 8, 20252.87p2.97p2.87p2.90p1,250,000
Jan 7, 20252.86p2.86p2.86p2.80p100,000
Jan 6, 20252.84p2.94p2.84p2.80p678,261
Jan 3, 20252.88p2.88p2.88p2.90p304,758
Jan 2, 20252.98p2.98p2.70p2.90p2,257,258
Dec 31, 20243.00p3.02p2.51p2.75p6,141,416
Dec 27, 20243.02p3.02p3.02p3.10p1,000
Dec 24, 20243.02p3.02p3.02p3.10p9,877
Dec 20, 20243.10p3.10p3.10p3.10p350,000
Dec 19, 20243.12p3.12p3.12p3.15p250,000
Dec 18, 20243.15p3.15p3.15p3.18p416,667
Dec 16, 20243.29p3.29p3.29p3.25p45,000
Dec 13, 20243.10p3.10p3.10p3.25p169,045
Dec 12, 20243.29p3.29p3.29p3.25p150,994
Dec 11, 20243.29p3.29p3.27p3.25p766,078
Dec 10, 20243.20p3.26p3.20p3.20p449,000
Dec 6, 20243.46p3.70p3.46p3.40p565,000
Dec 5, 20243.60p3.60p3.40p3.35p950,000
Dec 3, 20243.98p3.98p3.98p3.80p3,480
Dec 2, 20243.98p3.98p3.97p3.75p146,520
Nov 28, 20243.80p3.80p3.80p3.75p250,000
Nov 27, 20243.65p3.65p3.65p3.80p6,666
Nov 26, 20243.72p3.94p3.72p3.70p309,204
Nov 25, 20243.72p3.94p3.72p3.86p52,438
Nov 21, 20243.89p3.90p3.76p3.86p364,993
Nov 20, 20243.89p3.89p3.89p3.86p250,000
Nov 19, 20243.72p3.72p3.72p3.86p15,000
Nov 18, 20243.89p3.89p3.89p3.86p96,061
Nov 15, 20243.70p3.75p3.70p3.70p832,661
Nov 14, 20243.90p3.94p3.90p3.90p140,000
Nov 13, 20244.05p4.05p4.05p4.05p1,000
Nov 11, 20244.18p4.18p4.05p4.00p34,471
Nov 8, 20243.94p3.94p3.94p4.05p71,736
Nov 7, 20244.10p4.10p3.92p4.00p7,935
Nov 6, 20243.80p4.02p3.80p4.00p363,887
Nov 5, 20244.10p4.10p4.10p4.05p182,971
Oct 31, 20244.13p4.13p3.91p4.05p111,850
Oct 30, 20244.00p4.00p3.96p4.10p120,000
Oct 29, 20244.20p4.20p4.00p4.10p290,000
Oct 28, 20244.10p4.10p4.10p4.10p24,171
Oct 25, 20243.95p3.95p3.95p4.10p5,057
1234
Showing 1 to 50 of 183

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.