Shares Magazine
2.65p-0.05 (-1.85%)06 Mar 2025, 14:15
Kelso Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 18, 2024 | 3.15p | 3.15p | 3.15p | 3.18p | 416,667 |
| Dec 16, 2024 | 3.29p | 3.29p | 3.29p | 3.25p | 45,000 |
| Dec 13, 2024 | 3.10p | 3.10p | 3.10p | 3.25p | 169,045 |
| Dec 12, 2024 | 3.29p | 3.29p | 3.29p | 3.25p | 150,994 |
| Dec 11, 2024 | 3.29p | 3.29p | 3.27p | 3.25p | 766,078 |
| Dec 10, 2024 | 3.20p | 3.26p | 3.20p | 3.20p | 449,000 |
| Dec 6, 2024 | 3.46p | 3.70p | 3.46p | 3.40p | 565,000 |
| Dec 5, 2024 | 3.60p | 3.60p | 3.40p | 3.35p | 950,000 |
| Dec 3, 2024 | 3.98p | 3.98p | 3.98p | 3.80p | 3,480 |
| Dec 2, 2024 | 3.98p | 3.98p | 3.97p | 3.75p | 146,520 |
| Nov 28, 2024 | 3.80p | 3.80p | 3.80p | 3.75p | 250,000 |
| Nov 27, 2024 | 3.65p | 3.65p | 3.65p | 3.80p | 6,666 |
| Nov 26, 2024 | 3.72p | 3.94p | 3.72p | 3.70p | 309,204 |
| Nov 25, 2024 | 3.72p | 3.94p | 3.72p | 3.86p | 52,438 |
| Nov 21, 2024 | 3.89p | 3.90p | 3.76p | 3.86p | 364,993 |
| Nov 20, 2024 | 3.89p | 3.89p | 3.89p | 3.86p | 250,000 |
| Nov 19, 2024 | 3.72p | 3.72p | 3.72p | 3.86p | 15,000 |
| Nov 18, 2024 | 3.89p | 3.89p | 3.89p | 3.86p | 96,061 |
| Nov 15, 2024 | 3.70p | 3.75p | 3.70p | 3.70p | 832,661 |
| Nov 14, 2024 | 3.90p | 3.94p | 3.90p | 3.90p | 140,000 |
| Nov 13, 2024 | 4.05p | 4.05p | 4.05p | 4.05p | 1,000 |
| Nov 11, 2024 | 4.18p | 4.18p | 4.05p | 4.00p | 34,471 |
| Nov 8, 2024 | 3.94p | 3.94p | 3.94p | 4.05p | 71,736 |
| Nov 7, 2024 | 4.10p | 4.10p | 3.92p | 4.00p | 7,935 |
| Nov 6, 2024 | 3.80p | 4.02p | 3.80p | 4.00p | 363,887 |
| Nov 5, 2024 | 4.10p | 4.10p | 4.10p | 4.05p | 182,971 |
| Oct 31, 2024 | 4.13p | 4.13p | 3.91p | 4.05p | 111,850 |
| Oct 30, 2024 | 4.00p | 4.00p | 3.96p | 4.10p | 120,000 |
| Oct 29, 2024 | 4.20p | 4.20p | 4.00p | 4.10p | 290,000 |
| Oct 28, 2024 | 4.10p | 4.10p | 4.10p | 4.10p | 24,171 |
| Oct 25, 2024 | 3.95p | 3.95p | 3.95p | 4.10p | 5,057 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.