Kelso Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-11 | 1.850 | 2.018 | 1.850 | 1.850 | 1.850 | 10 |
| 2022-07-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-06-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-05-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-05-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-05-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-05-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-05-25 | 1.818 | 1.818 | 1.500 | 1.750 | 1.750 | 510,000 |
| 2022-05-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-04 | 1.850 | 2.165 | 1.850 | 1.850 | 1.850 | 112,129 |
| 2022-05-03 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-04-29 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-04-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-04-27 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-04-26 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-04-25 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-04-22 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-04-21 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-04-20 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-04-19 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.