Kelso Group Holdings
(KLSO)
Sector: Retailers
Historic Prices - up to 10 years
|
07/07/2025
|
3.30p
|
3.20p
|
3.05p
|
3.05p
|
0
|
|
04/07/2025
|
3.30p
|
3.05p
|
2.86p
|
3.05p
|
125,000
|
|
03/07/2025
|
3.30p
|
3.20p
|
3.00p
|
3.05p
|
0
|
|
02/07/2025
|
3.30p
|
3.05p
|
3.04p
|
3.04p
|
0
|
|
01/07/2025
|
3.30p
|
3.19p
|
2.86p
|
3.05p
|
35,000
|
|
30/06/2025
|
3.30p
|
3.19p
|
2.98p
|
3.05p
|
280,483
|
|
27/06/2025
|
3.30p
|
3.20p
|
3.05p
|
3.05p
|
0
|
|
26/06/2025
|
3.30p
|
3.30p
|
3.05p
|
3.05p
|
143,924
|
|
25/06/2025
|
3.00p
|
3.20p
|
2.80p
|
3.05p
|
4,565,173
|
|
24/06/2025
|
2.90p
|
2.90p
|
2.68p
|
2.85p
|
1,102,876
|
|
23/06/2025
|
2.66p
|
2.80p
|
2.60p
|
2.70p
|
0
|
|
20/06/2025
|
2.66p
|
2.95p
|
2.75p
|
2.75p
|
0
|
|
19/06/2025
|
2.66p
|
2.87p
|
2.75p
|
2.75p
|
250,000
|
|
18/06/2025
|
2.66p
|
2.86p
|
2.50p
|
2.70p
|
4,028,662
|
|
17/06/2025
|
2.66p
|
2.92p
|
2.72p
|
2.72p
|
0
|
|
16/06/2025
|
2.66p
|
2.72p
|
2.66p
|
2.72p
|
774
|
|
13/06/2025
|
2.40p
|
2.65p
|
2.48p
|
2.65p
|
500,000
|
|
12/06/2025
|
2.40p
|
2.65p
|
2.40p
|
2.65p
|
87,888
|
|
11/06/2025
|
2.42p
|
2.65p
|
2.53p
|
2.65p
|
43,339
|
|
10/06/2025
|
2.42p
|
2.48p
|
2.42p
|
2.46p
|
270,000
|
|
09/06/2025
|
2.60p
|
2.59p
|
2.48p
|
2.55p
|
326,574
|
|
06/06/2025
|
2.60p
|
2.64p
|
2.49p
|
2.54p
|
0
|
|
05/06/2025
|
2.60p
|
2.90p
|
2.49p
|
2.49p
|
2,445,573
|
|
04/06/2025
|
2.70p
|
2.90p
|
2.85p
|
2.85p
|
30,550
|
|
03/06/2025
|
2.70p
|
2.87p
|
2.75p
|
2.85p
|
0
|
|
02/06/2025
|
2.70p
|
2.87p
|
2.62p
|
2.87p
|
1,018,572
|
|
30/05/2025
|
2.96p
|
2.98p
|
2.90p
|
2.90p
|
50,335
|
|
29/05/2025
|
2.96p
|
2.85p
|
2.78p
|
2.85p
|
860,683
|
|
28/05/2025
|
2.96p
|
3.03p
|
2.74p
|
2.92p
|
1,938,242
|
|
27/05/2025
|
2.96p
|
2.96p
|
2.72p
|
2.90p
|
2,674,714
|
|
26/05/2025
|
2.70p
|
2.93p
|
2.69p
|
2.84p
|
1,424,100
|
|
23/05/2025
|
2.70p
|
2.93p
|
2.69p
|
2.84p
|
1,424,100
|
|
22/05/2025
|
2.20p
|
2.55p
|
2.20p
|
2.45p
|
110,528
|
|
21/05/2025
|
2.58p
|
2.50p
|
2.34p
|
2.40p
|
759,172
|
|
20/05/2025
|
2.58p
|
2.50p
|
2.34p
|
2.40p
|
193,339
|
|
19/05/2025
|
2.58p
|
2.58p
|
2.20p
|
2.40p
|
1,399,459
|
|
16/05/2025
|
2.30p
|
2.43p
|
2.20p
|
2.35p
|
7,013,260
|
|
15/05/2025
|
2.00p
|
2.15p
|
2.10p
|
2.15p
|
59,946
|
|
14/05/2025
|
2.00p
|
2.27p
|
1.95p
|
1.95p
|
3,388,337
|
|
13/05/2025
|
1.90p
|
2.75p
|
1.85p
|
2.00p
|
0
|
|
12/05/2025
|
1.90p
|
2.18p
|
1.90p
|
2.00p
|
56,846
|
|
09/05/2025
|
1.90p
|
2.75p
|
1.85p
|
2.00p
|
0
|
|
08/05/2025
|
1.90p
|
2.01p
|
1.80p
|
2.01p
|
600,000
|
|
07/05/2025
|
2.20p
|
2.95p
|
2.00p
|
2.05p
|
0
|
|
06/05/2025
|
2.20p
|
2.18p
|
2.00p
|
2.00p
|
121,000
|
|
05/05/2025
|
2.20p
|
2.00p
|
2.00p
|
2.00p
|
156,667
|
|
02/05/2025
|
2.20p
|
2.00p
|
2.00p
|
2.00p
|
156,667
|
|
01/05/2025
|
2.20p
|
2.20p
|
1.90p
|
2.05p
|
886,486
|
|
30/04/2025
|
2.20p
|
2.75p
|
1.85p
|
2.00p
|
0
|
|
29/04/2025
|
2.20p
|
2.20p
|
1.90p
|
1.90p
|
2,891,998
|
|
28/04/2025
|
1.80p
|
2.04p
|
1.80p
|
2.00p
|
1,500,836
|
|
25/04/2025
|
2.00p
|
2.75p
|
1.80p
|
1.95p
|
0
|
|
24/04/2025
|
2.00p
|
1.90p
|
1.85p
|
1.90p
|
15,000
|
|
23/04/2025
|
2.00p
|
2.08p
|
1.80p
|
1.95p
|
4,781,929
|
|
22/04/2025
|
2.00p
|
2.75p
|
1.75p
|
1.85p
|
0
|
|
21/04/2025
|
2.00p
|
1.85p
|
1.72p
|
1.85p
|
557,366
|
|
18/04/2025
|
2.00p
|
1.85p
|
1.72p
|
1.85p
|
557,366
|
|
17/04/2025
|
2.00p
|
1.85p
|
1.72p
|
1.85p
|
557,366
|
|
16/04/2025
|
2.00p
|
2.75p
|
1.75p
|
1.90p
|
0
|
|
15/04/2025
|
2.00p
|
2.75p
|
1.75p
|
1.90p
|
0
|
|
14/04/2025
|
2.00p
|
1.91p
|
1.85p
|
1.85p
|
9,000
|
|
11/04/2025
|
2.00p
|
2.90p
|
1.90p
|
1.90p
|
0
|
|
10/04/2025
|
2.00p
|
2.00p
|
1.90p
|
1.90p
|
826,306
|
|
09/04/2025
|
1.80p
|
1.80p
|
1.63p
|
1.80p
|
26,500
|
|
08/04/2025
|
1.80p
|
1.90p
|
1.80p
|
1.80p
|
213,537
|
|
07/04/2025
|
1.80p
|
1.85p
|
1.70p
|
1.85p
|
558,006
|
|
04/04/2025
|
2.00p
|
2.01p
|
1.80p
|
1.93p
|
2,187,676
|
|
03/04/2025
|
2.10p
|
2.10p
|
2.00p
|
2.10p
|
100,000
|
|
02/04/2025
|
2.10p
|
2.90p
|
2.05p
|
2.15p
|
0
|
|
01/04/2025
|
2.10p
|
2.90p
|
2.05p
|
2.15p
|
0
|
|
31/03/2025
|
2.10p
|
2.15p
|
2.15p
|
2.15p
|
6,388
|
|
28/03/2025
|
2.10p
|
3.05p
|
2.15p
|
2.20p
|
0
|
|
27/03/2025
|
2.10p
|
3.05p
|
2.15p
|
2.20p
|
0
|
|
26/03/2025
|
2.10p
|
2.19p
|
2.00p
|
2.15p
|
2,754,354
|
|
25/03/2025
|
2.20p
|
2.25p
|
2.20p
|
2.25p
|
225,000
|
|
24/03/2025
|
2.20p
|
2.30p
|
2.28p
|
2.30p
|
392,598
|
|
21/03/2025
|
2.20p
|
3.10p
|
2.30p
|
2.30p
|
0
|
|
20/03/2025
|
2.20p
|
3.10p
|
2.30p
|
2.30p
|
0
|
|
19/03/2025
|
2.20p
|
3.10p
|
2.30p
|
2.30p
|
0
|
|
18/03/2025
|
2.20p
|
2.30p
|
2.06p
|
2.30p
|
172,808
|
|
17/03/2025
|
2.20p
|
2.30p
|
2.25p
|
2.30p
|
1,000,000
|
|
14/03/2025
|
2.20p
|
2.30p
|
2.02p
|
2.25p
|
1,976,075
|
|
13/03/2025
|
2.30p
|
2.95p
|
2.15p
|
2.30p
|
0
|
|
12/03/2025
|
2.30p
|
2.30p
|
2.23p
|
2.30p
|
450,000
|
|
11/03/2025
|
2.30p
|
2.40p
|
2.30p
|
2.30p
|
700,508
|
|
10/03/2025
|
2.90p
|
2.90p
|
2.25p
|
2.30p
|
1,250,805
|
|
07/03/2025
|
2.50p
|
3.20p
|
2.57p
|
2.65p
|
0
|
|
06/03/2025
|
2.50p
|
2.57p
|
2.50p
|
2.57p
|
325,000
|
|
05/03/2025
|
2.80p
|
2.70p
|
2.56p
|
2.70p
|
49,000
|
|
04/03/2025
|
2.80p
|
2.95p
|
2.40p
|
2.70p
|
0
|
|
03/03/2025
|
2.80p
|
3.25p
|
2.65p
|
2.65p
|
0
|
|
28/02/2025
|
2.80p
|
2.90p
|
2.30p
|
2.65p
|
0
|
|
27/02/2025
|
2.80p
|
2.80p
|
2.63p
|
2.65p
|
15,707
|
|
26/02/2025
|
2.60p
|
2.65p
|
2.64p
|
2.65p
|
41,740
|
|
25/02/2025
|
2.60p
|
2.65p
|
2.64p
|
2.65p
|
20,000
|
|
24/02/2025
|
2.60p
|
2.90p
|
2.30p
|
2.65p
|
0
|
|
21/02/2025
|
2.60p
|
2.90p
|
2.30p
|
2.65p
|
0
|
|
20/02/2025
|
2.60p
|
2.90p
|
2.30p
|
2.65p
|
0
|
|
19/02/2025
|
2.60p
|
2.69p
|
2.60p
|
2.60p
|
174,971
|
|
18/02/2025
|
2.66p
|
2.66p
|
2.60p
|
2.65p
|
453,694
|
|
17/02/2025
|
2.70p
|
2.90p
|
2.30p
|
2.73p
|
0
|
|
14/02/2025
|
2.70p
|
2.73p
|
2.72p
|
2.73p
|
50,000
|
|
13/02/2025
|
2.70p
|
2.73p
|
2.29p
|
2.72p
|
0
|
|
12/02/2025
|
2.70p
|
2.73p
|
2.66p
|
2.73p
|
3,713
|
|
11/02/2025
|
2.70p
|
2.90p
|
2.30p
|
2.73p
|
0
|
|
10/02/2025
|
2.70p
|
2.70p
|
2.70p
|
2.70p
|
18,313
|
|
07/02/2025
|
2.70p
|
2.71p
|
2.69p
|
2.69p
|
882,005
|
|
06/02/2025
|
2.70p
|
2.69p
|
2.26p
|
2.69p
|
0
|
|
05/02/2025
|
2.70p
|
2.73p
|
2.26p
|
2.69p
|
0
|
|
04/02/2025
|
2.70p
|
2.73p
|
2.25p
|
2.71p
|
0
|
|
03/02/2025
|
2.70p
|
2.71p
|
2.71p
|
2.71p
|
366,949
|
|
31/01/2025
|
2.70p
|
2.73p
|
2.69p
|
2.72p
|
6,900,000
|
|
30/01/2025
|
2.72p
|
2.79p
|
2.72p
|
2.79p
|
750,000
|
|
29/01/2025
|
2.72p
|
2.76p
|
2.70p
|
2.75p
|
1,765,049
|
|
28/01/2025
|
2.80p
|
2.82p
|
2.77p
|
2.77p
|
0
|
|
27/01/2025
|
2.80p
|
2.83p
|
2.81p
|
2.81p
|
56,679
|
|
24/01/2025
|
2.80p
|
2.85p
|
2.80p
|
2.85p
|
650,000
|
|
23/01/2025
|
3.00p
|
2.90p
|
2.84p
|
2.90p
|
276,258
|
|
22/01/2025
|
3.00p
|
3.40p
|
2.80p
|
2.90p
|
0
|
|
21/01/2025
|
3.00p
|
3.00p
|
2.90p
|
2.90p
|
8,000
|
|
20/01/2025
|
2.82p
|
3.40p
|
2.90p
|
2.90p
|
0
|
|
17/01/2025
|
2.82p
|
3.40p
|
2.85p
|
2.90p
|
0
|
|
16/01/2025
|
2.82p
|
2.90p
|
2.82p
|
2.90p
|
250,000
|
|
15/01/2025
|
2.82p
|
3.40p
|
2.85p
|
2.90p
|
0
|
|
14/01/2025
|
2.82p
|
3.40p
|
2.90p
|
2.90p
|
0
|
|
13/01/2025
|
2.82p
|
3.40p
|
2.85p
|
2.90p
|
0
|
|
10/01/2025
|
2.82p
|
2.90p
|
2.82p
|
2.90p
|
150,000
|
|
09/01/2025
|
2.86p
|
3.40p
|
2.85p
|
2.90p
|
0
|
|
08/01/2025
|
2.86p
|
2.97p
|
2.87p
|
2.90p
|
1,250,000
|
|
07/01/2025
|
2.86p
|
2.86p
|
2.80p
|
2.80p
|
100,000
|