1. Share Prices

  2. Kelso Group Holdings PLC (KLSO)

3.05p+0.00 (+0.00%)05 Nov 2025, 08:22
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
Nov 5, 20252.98p2.98p2.98p3.05p42,595
Nov 4, 20253.00p3.00p2.90p3.05p450,000
Nov 3, 20253.10p3.25p3.10p3.20p1,805,506
Oct 29, 20253.13p3.30p3.13p3.25p890,705
Oct 28, 20253.06p3.37p3.06p3.30p1,175,486
Oct 27, 20253.06p3.06p3.06p3.20p22,563
Oct 24, 20253.05p3.30p3.05p3.20p580,886
Oct 23, 20252.93p3.20p2.93p3.15p934,953
Oct 22, 20252.84p3.00p2.84p3.10p440,442
Oct 21, 20252.80p2.80p2.76p2.85p1,472,438
Oct 20, 20252.93p2.93p2.93p2.95p14,069
Oct 17, 20252.93p2.93p2.93p3.05p2,994
Oct 16, 20252.90p2.90p2.90p3.05p145,930
Oct 15, 20252.93p2.93p2.93p3.05p100,000
Oct 13, 20253.14p3.14p3.14p3.10p50,000
Oct 10, 20253.30p3.30p2.90p3.00p500,606
Oct 9, 20253.20p3.20p3.20p3.05p400,001
Oct 8, 20253.16p3.16p3.16p3.00p143,367
Oct 6, 20252.92p2.92p2.92p3.00p172,844
Oct 3, 20252.70p3.12p2.70p2.85p904,457
Oct 1, 20252.95p2.95p2.95p2.90p16,696
Sep 30, 20252.70p2.85p2.65p2.65p951,727
Sep 29, 20252.65p2.65p2.65p2.85p142,056
Sep 22, 20252.68p2.84p2.68p2.85p200,000
Sep 17, 20252.67p2.85p2.67p2.85p27,500
Sep 16, 20252.67p2.67p2.67p2.85p50,000
Sep 12, 20252.85p2.85p2.85p2.85p44,773
Sep 11, 20252.67p2.85p2.67p2.85p150,491
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
1234
Showing 1 to 50 of 165

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.