1. Share Prices

  2. Kelso Group Holdings PLC (KLSO)

3.05p-0.13 (-4.03%)18 Dec 2025, 12:27
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
Sep 8, 20252.75p2.85p2.75p2.85p212,652
Sep 3, 20252.68p2.68p2.68p2.75p85,000
Sep 2, 20252.70p2.83p2.70p2.75p345,000
Aug 29, 20252.70p2.98p2.60p2.90p256,561
Aug 28, 20252.90p2.90p2.90p2.95p350,000
Aug 26, 20253.16p3.16p2.95p2.93p567,416
Aug 19, 20252.95p2.95p2.95p2.98p20,661
Aug 18, 20252.92p2.95p2.92p2.98p131,607
Aug 15, 20252.90p3.00p2.90p3.03p273,275
Aug 14, 20252.80p3.16p2.80p3.03p1,917,042
Aug 13, 20252.92p2.92p2.92p2.80p60,000
Aug 12, 20252.64p2.64p2.64p2.80p8,633
Aug 11, 20252.94p2.94p2.70p2.80p435,739
Aug 8, 20252.75p2.75p2.75p2.85p239,022
Aug 7, 20253.00p3.00p3.00p2.85p56,044
Aug 6, 20253.03p3.03p3.03p2.98p16,479
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
1234
Showing 1 to 50 of 164

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.597.89
Whitbread PLC2,591.315.98
Ocado Group PLC251.404.71
Ssp Group PLC208.604.35
Cmc Markets PLC298.503.47
Greencore Group PLC263.503.74

Fallers

CompanyPrice% Chg
B&M European Value Retail S.A.166.85-2.74
Savills PLC1,006.00-1.76
Hunting PLC365.50-1.75
Baltic Classifieds Group PLC198.20-1.64
United Utilities Group PLC1,185.00-1.50
Gsk PLC1,808.50-1.36