3.04p-0.01 (-0.33%)01 Jul 2025, 10:19
Kelso Group Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | 3.19p | 3.19p | 2.85p | 3.05p | 35,000 |
Jun 30, 2025 | 2.98p | 3.19p | 2.98p | 3.05p | 280,483 |
Jun 26, 2025 | 3.30p | 3.30p | 3.19p | 3.05p | 143,924 |
Jun 25, 2025 | 3.00p | 3.20p | 2.80p | 3.05p | 4,565,173 |
Jun 24, 2025 | 2.90p | 2.90p | 2.67p | 2.85p | 1,102,876 |
Jun 19, 2025 | 2.87p | 2.87p | 2.87p | 2.75p | 250,000 |
Jun 18, 2025 | 2.52p | 2.86p | 2.50p | 2.70p | 4,028,662 |
Jun 16, 2025 | 2.66p | 2.66p | 2.66p | 2.72p | 774 |
Jun 13, 2025 | 2.48p | 2.48p | 2.48p | 2.65p | 500,000 |
Jun 12, 2025 | 2.40p | 2.52p | 2.40p | 2.65p | 87,888 |
Jun 11, 2025 | 2.52p | 2.52p | 2.52p | 2.65p | 43,339 |
Jun 10, 2025 | 2.42p | 2.48p | 2.42p | 2.46p | 270,000 |
Jun 9, 2025 | 2.59p | 2.59p | 2.48p | 2.55p | 326,574 |
Jun 5, 2025 | 2.60p | 2.90p | 2.50p | 2.49p | 2,445,573 |
Jun 4, 2025 | 2.90p | 2.90p | 2.90p | 2.85p | 30,550 |
Jun 2, 2025 | 2.70p | 2.70p | 2.62p | 2.87p | 1,018,572 |
May 30, 2025 | 2.98p | 2.98p | 2.98p | 2.90p | 50,335 |
May 29, 2025 | 2.77p | 2.77p | 2.77p | 2.85p | 860,683 |
May 28, 2025 | 2.81p | 3.03p | 2.74p | 2.92p | 1,938,242 |
May 27, 2025 | 2.96p | 2.96p | 2.72p | 2.90p | 2,674,714 |
May 23, 2025 | 2.70p | 2.93p | 2.69p | 2.84p | 1,424,100 |
May 22, 2025 | 2.20p | 2.55p | 2.20p | 2.45p | 110,528 |
May 21, 2025 | 2.33p | 2.50p | 2.33p | 2.40p | 759,172 |
May 20, 2025 | 2.33p | 2.50p | 2.33p | 2.40p | 193,339 |
May 19, 2025 | 2.58p | 2.58p | 2.20p | 2.40p | 1,399,459 |
May 16, 2025 | 2.30p | 2.42p | 2.20p | 2.35p | 7,013,260 |
May 15, 2025 | 2.10p | 2.10p | 2.10p | 2.15p | 59,946 |
May 14, 2025 | 2.00p | 2.27p | 2.00p | 1.95p | 3,388,337 |
May 12, 2025 | 1.90p | 2.18p | 1.90p | 2.00p | 56,846 |
May 8, 2025 | 1.90p | 1.90p | 1.80p | 2.01p | 600,000 |
May 6, 2025 | 2.18p | 2.18p | 2.18p | 2.00p | 121,000 |
May 2, 2025 | 2.00p | 2.00p | 2.00p | 2.00p | 156,667 |
May 1, 2025 | 1.90p | 2.20p | 1.90p | 2.05p | 886,486 |
Apr 29, 2025 | 2.20p | 2.20p | 1.83p | 1.90p | 3,391,998 |
Apr 28, 2025 | 1.80p | 2.04p | 1.80p | 2.00p | 1,500,836 |
Apr 24, 2025 | 1.85p | 1.85p | 1.85p | 1.90p | 15,000 |
Apr 23, 2025 | 2.00p | 2.08p | 1.80p | 1.95p | 4,781,929 |
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 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.