Kelso Group Holdings
(KLSO)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
06/01/2025
|
2.84p
|
2.95p
|
2.80p
|
2.80p
|
678,261
|
|
03/01/2025
|
2.98p
|
2.90p
|
2.88p
|
2.90p
|
304,758
|
|
02/01/2025
|
2.98p
|
2.98p
|
2.80p
|
2.90p
|
1,257,258
|
|
01/01/2025
|
3.00p
|
3.02p
|
2.51p
|
2.75p
|
6,141,416
|
|
31/12/2024
|
3.00p
|
3.02p
|
2.51p
|
2.75p
|
6,141,416
|
|
30/12/2024
|
3.10p
|
3.20p
|
2.80p
|
3.10p
|
0
|
|
27/12/2024
|
3.10p
|
3.10p
|
3.02p
|
3.10p
|
1,000
|
|
26/12/2024
|
3.10p
|
3.10p
|
3.02p
|
3.10p
|
9,877
|
|
25/12/2024
|
3.10p
|
3.10p
|
3.02p
|
3.10p
|
9,877
|
|
24/12/2024
|
3.10p
|
3.10p
|
3.02p
|
3.10p
|
9,877
|
|
23/12/2024
|
3.10p
|
3.20p
|
2.80p
|
3.10p
|
0
|
|
20/12/2024
|
3.10p
|
3.10p
|
3.10p
|
3.10p
|
350,000
|
|
19/12/2024
|
3.10p
|
3.15p
|
3.12p
|
3.15p
|
250,000
|
|
18/12/2024
|
3.10p
|
3.18p
|
3.15p
|
3.18p
|
416,667
|
|
17/12/2024
|
3.10p
|
3.45p
|
3.15p
|
3.25p
|
0
|
|
16/12/2024
|
3.10p
|
3.29p
|
3.25p
|
3.25p
|
45,000
|
|
13/12/2024
|
3.10p
|
3.25p
|
3.10p
|
3.25p
|
169,045
|
|
12/12/2024
|
3.20p
|
3.29p
|
3.25p
|
3.25p
|
150,994
|
|
11/12/2024
|
3.20p
|
3.30p
|
3.25p
|
3.25p
|
766,078
|
|
10/12/2024
|
3.20p
|
3.26p
|
3.20p
|
3.20p
|
449,000
|
|
09/12/2024
|
3.60p
|
3.50p
|
3.25p
|
3.35p
|
0
|
|
06/12/2024
|
3.60p
|
3.46p
|
3.40p
|
3.40p
|
65,000
|
|
05/12/2024
|
3.60p
|
3.60p
|
3.35p
|
3.35p
|
950,000
|
|
04/12/2024
|
3.72p
|
3.80p
|
3.75p
|
3.80p
|
0
|
|
03/12/2024
|
3.72p
|
3.98p
|
3.80p
|
3.80p
|
3,480
|
|
02/12/2024
|
3.72p
|
3.98p
|
3.75p
|
3.75p
|
146,520
|
|
29/11/2024
|
3.72p
|
3.75p
|
3.70p
|
3.75p
|
0
|
|
28/11/2024
|
3.72p
|
3.80p
|
3.75p
|
3.75p
|
250,000
|
|
27/11/2024
|
3.72p
|
3.80p
|
3.65p
|
3.80p
|
6,666
|
|
26/11/2024
|
3.72p
|
3.94p
|
3.70p
|
3.70p
|
309,204
|
|
25/11/2024
|
3.72p
|
3.94p
|
3.72p
|
3.86p
|
52,438
|
|
22/11/2024
|
3.90p
|
3.86p
|
3.75p
|
3.86p
|
0
|
|
21/11/2024
|
3.90p
|
3.90p
|
3.76p
|
3.86p
|
364,993
|
|
20/11/2024
|
3.90p
|
3.89p
|
3.86p
|
3.86p
|
250,000
|
|
19/11/2024
|
3.90p
|
3.86p
|
3.72p
|
3.86p
|
15,000
|
|
18/11/2024
|
3.90p
|
3.89p
|
3.86p
|
3.86p
|
96,061
|
|
15/11/2024
|
3.70p
|
3.75p
|
3.70p
|
3.90p
|
832,661
|
|
14/11/2024
|
3.90p
|
3.94p
|
3.90p
|
3.90p
|
140,000
|
|
13/11/2024
|
4.18p
|
4.05p
|
4.05p
|
4.05p
|
1,000
|
|
12/11/2024
|
4.18p
|
4.05p
|
4.00p
|
4.05p
|
0
|
|
11/11/2024
|
4.18p
|
4.18p
|
4.00p
|
4.00p
|
34,471
|
|
08/11/2024
|
4.10p
|
4.05p
|
3.94p
|
4.05p
|
71,736
|
|
07/11/2024
|
4.10p
|
4.10p
|
3.93p
|
4.00p
|
7,935
|
|
06/11/2024
|
3.80p
|
4.02p
|
3.80p
|
4.00p
|
363,887
|
|
05/11/2024
|
4.20p
|
4.10p
|
4.05p
|
4.05p
|
182,971
|
|
04/11/2024
|
4.20p
|
4.05p
|
3.90p
|
4.05p
|
0
|
|
01/11/2024
|
4.20p
|
4.05p
|
3.90p
|
4.05p
|
0
|
|
31/10/2024
|
4.20p
|
4.13p
|
3.91p
|
4.05p
|
111,850
|
|
30/10/2024
|
4.20p
|
4.10p
|
3.96p
|
4.10p
|
120,000
|
|
29/10/2024
|
4.20p
|
4.20p
|
4.00p
|
4.10p
|
290,000
|
|
28/10/2024
|
4.10p
|
4.10p
|
4.10p
|
4.10p
|
24,171
|
|
25/10/2024
|
4.10p
|
4.10p
|
3.95p
|
4.10p
|
5,057
|
|
24/10/2024
|
4.10p
|
4.10p
|
4.10p
|
4.10p
|
0
|
|
23/10/2024
|
4.10p
|
4.10p
|
3.90p
|
4.10p
|
0
|
|
22/10/2024
|
4.10p
|
4.10p
|
3.90p
|
4.10p
|
0
|
|
21/10/2024
|
4.10p
|
4.10p
|
4.01p
|
4.10p
|
260,000
|
|
18/10/2024
|
4.00p
|
4.24p
|
4.00p
|
4.15p
|
250,000
|
|
17/10/2024
|
4.00p
|
4.10p
|
3.90p
|
4.10p
|
0
|
|
16/10/2024
|
4.00p
|
4.06p
|
3.93p
|
4.05p
|
750,664
|
|
15/10/2024
|
4.00p
|
4.10p
|
4.00p
|
4.00p
|
1,425,000
|
|
14/10/2024
|
3.80p
|
3.88p
|
3.78p
|
3.80p
|
644,996
|
|
11/10/2024
|
4.00p
|
4.00p
|
3.80p
|
3.80p
|
364,889
|
|
10/10/2024
|
4.00p
|
3.80p
|
3.60p
|
3.80p
|
0
|
|
09/10/2024
|
4.00p
|
3.80p
|
3.60p
|
3.80p
|
0
|
|
08/10/2024
|
4.00p
|
3.81p
|
3.80p
|
3.80p
|
4,860
|
|
07/10/2024
|
4.00p
|
3.80p
|
3.60p
|
3.80p
|
0
|
|
04/10/2024
|
4.00p
|
4.00p
|
3.80p
|
3.80p
|
37,141
|
|
03/10/2024
|
4.00p
|
3.80p
|
3.60p
|
3.80p
|
0
|
|
02/10/2024
|
4.00p
|
3.90p
|
3.75p
|
3.75p
|
176,955
|
|
01/10/2024
|
4.00p
|
4.00p
|
3.71p
|
3.75p
|
73,409
|
|
30/09/2024
|
4.00p
|
4.00p
|
3.80p
|
3.80p
|
114,325
|
|
27/09/2024
|
4.00p
|
4.00p
|
3.80p
|
3.80p
|
12,936
|
|
26/09/2024
|
4.00p
|
4.00p
|
3.79p
|
3.80p
|
125,000
|
|
25/09/2024
|
4.00p
|
3.98p
|
3.78p
|
3.80p
|
391,946
|
|
24/09/2024
|
4.00p
|
3.90p
|
3.80p
|
3.80p
|
480,000
|
|
23/09/2024
|
4.00p
|
3.80p
|
3.70p
|
3.80p
|
119,500
|
|
20/09/2024
|
4.00p
|
3.80p
|
3.80p
|
3.80p
|
0
|
|
19/09/2024
|
4.00p
|
3.80p
|
3.80p
|
3.80p
|
0
|
|
18/09/2024
|
4.00p
|
3.81p
|
3.74p
|
3.80p
|
500,000
|
|
17/09/2024
|
4.00p
|
4.00p
|
3.80p
|
3.90p
|
765,506
|
|
16/09/2024
|
4.00p
|
3.90p
|
3.90p
|
3.90p
|
150,000
|
|
13/09/2024
|
4.00p
|
4.08p
|
3.90p
|
3.90p
|
132,335
|
|
12/09/2024
|
3.80p
|
4.15p
|
3.85p
|
3.85p
|
0
|
|
11/09/2024
|
3.80p
|
3.85p
|
3.83p
|
3.85p
|
100,000
|
|
10/09/2024
|
3.80p
|
3.85p
|
3.55p
|
3.85p
|
0
|
|
09/09/2024
|
3.80p
|
3.98p
|
3.85p
|
3.85p
|
35,961
|
|
06/09/2024
|
3.80p
|
3.98p
|
3.87p
|
3.90p
|
110,052
|
|
05/09/2024
|
3.80p
|
4.15p
|
3.90p
|
3.90p
|
0
|
|
04/09/2024
|
3.80p
|
3.90p
|
3.80p
|
3.90p
|
258,773
|
|
03/09/2024
|
3.96p
|
3.96p
|
3.84p
|
3.90p
|
911,023
|
|
02/09/2024
|
3.90p
|
3.90p
|
3.82p
|
3.90p
|
110,000
|
|
30/08/2024
|
3.90p
|
3.95p
|
3.90p
|
3.90p
|
2,142
|
|
29/08/2024
|
3.90p
|
3.90p
|
3.81p
|
3.85p
|
420,694
|
|
28/08/2024
|
3.80p
|
3.85p
|
3.55p
|
3.75p
|
0
|
|
27/08/2024
|
3.80p
|
3.75p
|
3.70p
|
3.70p
|
599,999
|
|
26/08/2024
|
3.80p
|
3.85p
|
3.75p
|
3.75p
|
15,068
|
|
23/08/2024
|
3.80p
|
3.85p
|
3.75p
|
3.75p
|
15,068
|
|
22/08/2024
|
3.80p
|
3.85p
|
3.75p
|
3.75p
|
15,068
|