1. Share Prices

  2. Kitwave Group PLC (KITW)

209.00p-2.00 (-0.95%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kitwave Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025211.00p213.00p208.35p209.00p52,173
Dec 4, 2025207.00p215.00p207.00p211.00p266,377
Dec 3, 2025207.00p212.00p203.00p207.00p63,432
Dec 2, 2025210.00p218.00p207.00p210.00p303,289
Dec 1, 2025213.00p220.00p211.00p215.00p120,975
Nov 28, 2025207.00p215.00p202.56p213.00p222,334
Nov 27, 2025209.00p209.00p199.28p207.00p214,730
Nov 26, 2025199.50p208.00p198.00p206.00p137,170
Nov 25, 2025202.00p205.00p198.00p200.00p534,503
Nov 24, 2025195.00p206.00p195.00p200.00p173,182
Nov 21, 2025210.00p210.00p195.00p200.00p243,733
Nov 20, 2025205.00p209.00p201.00p202.00p120,329
Nov 19, 2025210.00p210.00p202.00p206.00p615,379
Nov 18, 2025203.00p208.20p202.00p206.00p71,137
Nov 17, 2025201.00p209.00p201.00p207.00p117,315
Nov 14, 2025205.00p209.00p197.00p201.00p345,088
Nov 13, 2025207.00p211.00p204.00p206.00p127,876
Nov 12, 2025205.00p209.00p205.00p207.00p70,925
Nov 11, 2025208.00p210.00p204.00p207.00p91,067
Nov 10, 2025211.00p219.00p207.00p209.00p521,022
Nov 7, 2025215.00p228.00p208.00p209.00p133,009
Nov 6, 2025220.00p225.00p211.00p216.00p514,864
Nov 5, 2025203.00p223.00p203.00p221.00p612,095
Nov 4, 2025207.00p220.00p203.03p206.00p745,844
Nov 3, 2025220.00p220.00p210.00p216.00p115,478
Oct 31, 2025210.00p218.00p210.00p215.00p315,183
Oct 30, 2025220.00p220.00p206.37p211.00p256,067
Oct 29, 2025207.00p217.00p207.00p212.00p415,612
Oct 28, 2025212.00p224.00p205.37p207.00p509,413
Oct 27, 2025212.00p224.00p212.00p217.00p176,845
Oct 24, 2025212.00p222.00p212.00p219.00p115,747
Oct 23, 2025218.00p224.00p212.63p216.00p117,794
Oct 22, 2025215.00p220.00p213.00p218.00p365,119
Oct 21, 2025218.00p226.00p214.00p216.00p135,327
Oct 20, 2025213.00p222.00p213.00p218.00p92,512
Oct 17, 2025217.00p230.00p215.00p218.00p154,258
Oct 16, 2025216.00p222.00p214.00p222.00p589,167
Oct 15, 2025221.00p230.00p215.00p215.00p429,819
Oct 14, 2025227.00p227.00p220.00p220.00p602,839
Oct 13, 2025231.00p231.00p221.00p228.00p113,674
Oct 10, 2025231.00p236.00p221.00p226.00p275,048
Oct 9, 2025230.00p234.00p226.63p229.00p308,828
Oct 8, 2025230.00p240.00p225.00p228.00p172,544
Oct 7, 2025233.00p235.00p228.00p232.00p79,474
Oct 6, 2025231.00p241.00p229.00p229.00p279,866
Oct 3, 2025234.00p241.00p231.00p231.00p183,007
Oct 2, 2025232.00p238.51p232.00p234.00p330,209
Oct 1, 2025231.00p240.00p229.00p236.00p637,757
Sep 30, 2025220.00p232.00p220.00p230.00p247,780
Sep 29, 2025220.00p228.00p217.00p222.00p150,375
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.