1. Share Prices

  2. Kelso Group Holdings PLC (KLSO)

2.98p+0.00 (+0.00%)31 Jul 2025, 08:00
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 31, 20252.85p2.85p2.85p2.98p120,000
Jul 30, 20253.05p3.11p3.05p2.98p290,345
Jul 28, 20253.05p3.05p3.05p2.98p150,000
Jul 23, 20253.20p3.20p2.83p3.00p264,175
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
1234
Showing 1 to 50 of 170

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,321.0014.47
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Hunting PLC310.505.97
Travis Perkins PLC565.005.61

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.20-15.77
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC179.80-3.95
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63