Singapore markets closed

Kitwave Group plc (KITW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
352.000.00 (0.00%)
At close: 05:20PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024357.50358.50351.00352.00352.00200,775
13 Jun 2024367.50367.50351.00352.00352.00186,004
12 Jun 2024359.00359.00353.00355.00355.0097,159
11 Jun 2024356.00359.00352.50355.00355.00211,273
10 Jun 2024360.00360.00353.00356.00356.0092,014
07 Jun 2024359.00359.00353.00356.00356.00187,724
06 Jun 2024360.00360.00354.00357.00357.00133,398
05 Jun 2024357.50359.50352.00357.00357.00126,156
04 Jun 2024357.50360.00351.00354.50354.50311,821
03 Jun 2024360.00360.00351.50357.50357.50204,651
31 May 2024360.00360.50356.85360.00360.00326,362
30 May 2024362.00369.00348.60358.00358.00159,425
29 May 2024367.50368.50359.00361.50361.50106,766
28 May 2024370.00370.00365.00367.50367.50141,146
24 May 2024362.00374.00358.50369.00369.00255,045
23 May 2024366.00386.50364.50366.00366.0068,199
22 May 2024383.00383.00370.00371.00371.0091,282
21 May 2024387.00391.00373.50376.00376.00219,734
20 May 2024378.00386.63374.50378.00378.0068,019
17 May 2024380.00391.50373.00378.00378.0094,036
16 May 2024378.00382.00377.50378.00378.00142,446
15 May 2024385.50387.00380.00380.00380.0024,452
14 May 2024392.50392.50379.70382.00382.0076,044
13 May 2024387.50392.00382.50384.00384.0050,769
10 May 2024390.00391.50378.50387.00387.00228,139
09 May 2024375.00384.00361.16377.50377.50200,347
08 May 2024381.50391.50363.83370.00370.00201,561
07 May 2024395.00401.00378.00378.50378.50118,155
03 May 2024392.00404.00387.31388.50388.50679,135
02 May 2024390.00405.00364.40384.50384.501,096,251
01 May 2024387.00409.50385.00406.50406.50502,808
30 Apr 2024380.00387.00370.50387.00387.00456,035
29 Apr 2024375.00380.00371.80374.50374.50156,328
26 Apr 2024375.50384.00370.50372.50372.5098,465
25 Apr 2024367.00385.60367.00380.00380.00302,327
24 Apr 2024358.00370.00344.50362.00362.0067,021
23 Apr 2024350.00360.00344.00350.00350.0061,291
22 Apr 2024342.50360.00342.00356.00356.0033,612
19 Apr 2024345.00363.00343.87350.00350.00519,341
18 Apr 2024350.00364.50350.00350.50350.5068,542
17 Apr 2024369.50370.00350.00352.50352.501,361,917
16 Apr 2024366.50367.00358.50358.50358.5066,268
15 Apr 2024359.00365.50359.00359.00359.00339,438
12 Apr 2024363.50368.77360.00363.50363.5068,027
11 Apr 2024362.50368.15360.50362.50362.5012,545
10 Apr 2024360.50368.00360.00360.00360.0058,714
09 Apr 2024360.50369.50360.00360.00360.00120,060
08 Apr 2024369.50369.50358.00361.50361.5077,394
05 Apr 2024358.00365.00355.10361.00361.0039,137
04 Apr 2024359.50363.22351.50363.00363.00143,612
04 Apr 20247.45 Dividend
03 Apr 2024362.50371.50354.00361.50354.0579,833
02 Apr 2024378.00378.00361.00370.00362.3788,205
28 Mar 2024368.00379.35354.55371.00363.35504,361
27 Mar 2024355.00359.00351.00356.00348.6668,244
26 Mar 2024354.00355.00346.35351.00343.7763,642
25 Mar 2024355.00355.00342.00347.00339.85234,897
22 Mar 2024350.00355.00345.00347.00339.85125,674
21 Mar 2024342.00353.00342.00345.00337.8939,440
20 Mar 2024347.00353.98345.00346.00338.8733,000
19 Mar 2024359.00361.00342.00346.00338.87847,157
18 Mar 2024349.00359.00342.00357.00349.64246,283
15 Mar 2024337.00353.63337.00342.00334.95194,150
14 Mar 2024340.00346.31335.00342.00334.95200,839
13 Mar 2024331.00339.27330.00338.00331.03237,161
12 Mar 2024334.00337.62329.37332.00325.16349,142
11 Mar 2024334.00336.46322.00330.00323.20110,133
08 Mar 2024323.00333.14323.00333.00326.1469,859
07 Mar 2024329.00332.95316.80331.00324.18156,726
06 Mar 2024327.00335.01320.00331.00324.18167,829
05 Mar 2024316.00327.00307.00323.00316.3489,744
04 Mar 2024314.00321.92309.00318.00311.45618,259
01 Mar 2024312.00315.00301.73310.00303.6159,598
29 Feb 2024305.00313.37300.00305.00298.71167,161
28 Feb 2024304.00307.00300.00305.00298.71234,942
27 Feb 2024308.00319.00291.00297.00290.88208,565
26 Feb 2024301.00310.00297.00305.00298.7152,412
23 Feb 2024304.00307.91299.00303.00296.7644,993
22 Feb 2024309.00310.37301.00305.00298.7147,421
21 Feb 2024291.00308.00291.00308.00301.65103,500
20 Feb 2024305.00307.02294.00305.00298.7122,147
19 Feb 2024290.00306.50290.00293.00286.9610,481
16 Feb 2024295.00308.00295.00308.00301.6559,001
15 Feb 2024295.00300.00293.05295.00288.92109,864
14 Feb 2024290.00298.28283.00292.00285.9885,491
13 Feb 2024293.00297.03291.00294.00287.94258,255
12 Feb 2024295.00297.92290.00295.00288.9289,220
09 Feb 2024294.00298.37278.67292.00285.98144,495
08 Feb 2024282.00300.00282.00295.00288.92110,533
07 Feb 2024283.00288.20283.00283.00277.1730,482
06 Feb 2024265.00284.90265.00284.00278.1562,099
05 Feb 2024265.00276.00265.00276.00270.3165,256
02 Feb 2024277.00280.00264.00264.00258.5655,765
01 Feb 2024278.00279.00264.00264.00258.56532,423
31 Jan 2024271.00285.00263.00275.00269.33244,431
30 Jan 2024269.00279.00265.00270.00264.44178,114
29 Jan 2024269.00274.41260.00262.00256.6029,878
26 Jan 2024274.00276.00268.00268.00262.4878,917
25 Jan 2024267.00276.84267.00267.00261.5019,898
24 Jan 2024268.00280.00268.00270.00264.4418,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...