Stock listing
LSE:KLSO Kelso Group Holdings PLC Share Price
Follow Kelso Group Holdings PLC into a list and get an email when it puts out news.
Share price · LSE:KLSO
3.55p GBX (pence) 0.00 (0.0%)
Close on Oct 27, 2026
- Day range
- 3.50p – 3.58p GBX (pence)Oct 27, 2026
- Volume
- 846,434 sharesOct 27, 2026
- Market cap
- £19.67M GBPAt the close on Oct 27, 2026 · price × 554.0M shares outstanding
- 52-week range
- 2.22p – 3.70p GBX (pence)Lowest and highest trades, Oct 28, 2025 – Oct 27, 2026
Daily closes
Last 3 months, Jul 27, 2026 – Oct 27, 2026 · LSE:KLSO · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3.55p | 0.00 | 0.0% | 3.50p | 3.58p | 3.50p | 846,434 | |
| 3.55p | +0.25 | +7.6% | 3.60p | 3.60p | 3.50p | 344,152 | |
| 3.30p | -0.20 | -5.7% | 3.40p | 3.58p | 3.30p | 9,697 | |
| 3.50p | 0.00 | 0.0% | 3.40p | 3.50p | 3.372p | 1,111,510 | |
| 3.50p | 0.00 | 0.0% | 3.50p | 3.50p | 3.50p | 600,000 | |
| 3.50p | -0.10 | -2.8% | 3.50p | 3.525p | 3.425p | 600,000 | |
| 3.60p | +0.10 | +2.9% | 3.60p | 3.643p | 3.525p | 914,623 | |
| 3.50p | +0.05 | +1.4% | 3.522p | 3.522p | 3.42p | 32,570 | |
| 3.45p | +0.10 | +3.0% | 3.40p | 3.60p | 3.395p | 1,596,425 | |
| 3.35p | -0.15 | -4.3% | 3.40p | 3.548p | 3.35p | 300,366 | |
| 3.50p | 0.00 | 0.0% | 3.413p | 3.50p | 3.413p | 62,162 | |
| 3.50p | +0.10 | +2.9% | 3.388p | 3.548p | 3.388p | 253,365 | |
| 3.40p | 0.00 | 0.0% | 3.30p | 3.50p | 3.30p | 875,494 | |
| 3.40p | +0.10 | +3.0% | 3.50p | 3.50p | 3.40p | 27,054 | |
| 3.30p | -0.10 | -2.9% | 3.30p | 3.311p | 3.30p | 1,171,738 | |
| 3.40p | 0.00 | 0.0% | 3.50p | 3.50p | 3.31p | 65,244 | |
| 3.40p | 0.00 | 0.0% | 3.40p | 3.40p | 3.40p | 20,000 | |
| 3.40p | 0.00 | 0.0% | 3.30p | 3.40p | 3.30p | 703,473 | |
| 3.40p | 0.00 | 0.0% | 3.30p | 3.40p | 3.30p | 6,946 | |
| 3.40p | +0.20 | +6.2% | 3.30p | 3.40p | 3.30p | 1,960,203 | |
| 3.20p | +0.05 | +1.6% | 3.10p | 3.20p | 3.10p | 419,362 | |
| 3.15p | 0.00 | 0.0% | 3.10p | 3.19p | 3.01p | 1,676,081 | |
| 3.15p | -0.15 | -4.5% | 3.10p | 3.20p | 3.10p | 1,432,495 | |
| 3.30p | -0.05 | -1.5% | 3.225p | 3.30p | 3.203p | 250,000 | |
| 3.35p | 0.00 | 0.0% | 3.22p | 3.485p | 3.22p | 26,737 | |
| 3.35p | 0.00 | 0.0% | 3.22p | 3.35p | 3.22p | 10,000 | |
| 3.35p | +0.05 | +1.5% | 3.20p | 3.50p | 3.20p | 203,419 | |
| 3.30p | +0.05 | +1.5% | 3.441p | 3.441p | 3.30p | 28,803 | |
| 3.25p | 0.00 | 0.0% | 3.33p | 3.33p | 3.25p | 551,004 | |
| 3.25p | 0.00 | 0.0% | 3.25p | 3.25p | 3.25p | 155,881 | |
| 3.25p | 0.00 | 0.0% | 3.295p | 3.299p | 3.25p | 155,881 | |
| 3.25p | -0.20 | -5.8% | 3.22p | 3.25p | 3.22p | 750,000 | |
| 3.45p | +0.05 | +1.5% | 3.52p | 3.52p | 3.225p | 132,033 | |
| 3.40p | -0.10 | -2.9% | 3.54p | 3.54p | 3.30p | 282,667 | |
| 3.50p | 0.00 | 0.0% | 3.30p | 3.50p | 3.30p | 5,000 | |
| 3.50p | 0.00 | 0.0% | 3.50p | 3.50p | 3.50p | 130,406 | |
| 3.50p | 0.00 | 0.0% | 3.569p | 3.569p | 3.32p | 130,406 | |
| 3.50p | +0.05 | +1.4% | 3.58p | 3.58p | 3.30p | 15,404 | |
| 3.45p | 0.00 | 0.0% | 3.45p | 3.45p | 3.45p | 0 | |
| 3.45p | -0.05 | -1.4% | 3.40p | 3.59p | 3.40p | 177,024 | |
| 3.50p | -0.20 | -5.4% | 3.50p | 3.59p | 3.50p | 478,390 | |
| 3.70p | +0.20 | +5.7% | 3.437p | 3.70p | 3.437p | 134,220 | |
| 3.50p | 0.00 | 0.0% | 3.60p | 3.60p | 3.50p | 15,371 | |
| 3.50p | 0.00 | 0.0% | 3.639p | 3.639p | 3.42p | 108,012 | |
| 3.50p | -0.18 | -4.9% | 3.50p | 3.50p | 3.50p | 0 | |
| 3.68p | +0.18 | +5.1% | 3.68p | 3.68p | 3.68p | 10,000 | |
| 3.50p | 0.00 | 0.0% | 3.68p | 3.68p | 3.50p | 94,535 | |
| 3.50p | -0.05 | -1.4% | 3.64p | 3.64p | 3.235p | 1,068,010 | |
| 3.55p | +0.05 | +1.4% | 3.64p | 3.64p | 3.55p | 57,691 | |
| 3.50p | 0.00 | 0.0% | 3.70p | 3.70p | 3.50p | 20,000 | |
| 3.50p | 0.00 | 0.0% | 3.696p | 3.696p | 3.50p | 8,116 | |
| 3.50p | 0.00 | 0.0% | 3.70p | 3.70p | 3.50p | 42,228 | |
| 3.50p | 0.00 | 0.0% | 3.70p | 3.70p | 3.50p | 45,141 | |
| 3.50p | 0.00 | 0.0% | 3.70p | 3.70p | 3.50p | 973,085 | |
| 3.50p | 0.00 | 0.0% | 3.50p | 3.50p | 3.50p | 142,141 | |
| 3.50p | +0.20 | +6.1% | 3.40p | 3.645p | 3.398p | 834,859 | |
| 3.30p | +0.20 | +6.5% | 3.20p | 3.30p | 3.155p | 1,820,297 | |
| 3.10p | +0.05 | +1.6% | 3.00p | 3.10p | 3.00p | 1,000,000 | |
| 3.05p | +0.07 | +2.3% | 3.20p | 3.20p | 2.80p | 759,379 | |
| 2.98p | 0.00 | 0.0% | 2.76p | 2.98p | 2.76p | 675,000 | |
| 2.98p | 0.00 | 0.0% | 2.892p | 2.98p | 2.892p | 182,644 | |
| 2.98p | 0.00 | 0.0% | 2.98p | 2.98p | 2.98p | 601,245 | |
| 2.98p | -0.12 | -3.9% | 3.00p | 3.00p | 2.76p | 601,245 | |
| 3.10p | +0.15 | +5.1% | 3.185p | 3.185p | 3.05p | 250,937 | |
| 2.95p | +0.05 | +1.7% | 3.00p | 3.00p | 2.949p | 1,000,000 | |
| 2.90p | -0.10 | -3.3% | 2.70p | 2.90p | 2.70p | 500,000 |
- Ticker
- LSE:KLSO
- Asset type
- Stock
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 28, 2026
Trading Update: NAV/share up 53% since 1 Jan 2026
Latest news
New investment in Likewise Group plc
Oct 8, 2026
Closed 3.40p (+3.0%) on Oct 8, 2026
Transaction in Own Shares
Oct 7, 2026
Closed 3.40p (+3.0%) on Oct 8, 2026
Update on investment in Saga plc
Oct 5, 2026
Closed 3.40p (0.0%) on Oct 5, 2026
Result of Retail Offer and TVR
Sep 21, 2026
Closed 3.35p (+1.5%) on Sep 21, 2026
Result of Placing & Retail Offer Extension
Sep 17, 2026
Closed 3.25p (0.0%) on Sep 17, 2026
Retail Offer
Sep 10, 2026
Closed 3.40p (-2.9%) on Sep 10, 2026
Interim Results & Trading Update - up 43% YTD
Sep 2, 2026
Closed 3.45p (-1.4%) on Sep 2, 2026
TheWorks.co.uk plc - Full Response from Kelso
Aug 17, 2026
Closed 3.50p (0.0%) on Aug 17, 2026
Statement re: TheWorks.co.uk plc
Aug 14, 2026
Closed 3.50p (0.0%) on Aug 14, 2026
Financings
Private placement of new Ordinary Shares
Sep 17, 2026 · US$4.01M
Closed: £3M raised · GBX 3.3 a share
Insiders: Certain directors and PDMRs of Kelso have subscribed for Ordinary Shares at the Issue Price pursuant to the Placing and Subscription.
New Ordinary Shares (Retail Offer Shares)
Sep 17, 2026
Update: GBX 3.3 a share
Decks
Investor Presentation (November 2023)
Investor deck · 23 slides · Nov 30, 2023
Investor Presentation (June 2023)
Investor deck · 22 slides · Jun 9, 2023
Investor Presentation (June 2023)
Investor deck · 22 slides · June 2023
Kelso Group Holdings PLC on 6ix
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 24 in the last 12 months · 80 in all · newest Oct 28, 2026 · oldest 2021
- Decks
- 3 decks · latest Nov 30, 2023
Log in to ask 6ix AI your own questions about Kelso Group Holdings PLC.