1. Share Prices

  2. Kitwave Group PLC (KITW)

406.50p+19.50 (+5.04%)01 May 2024, 17:15
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
Apr 30, 2024380.00p387.00p370.50p387.00p456,035
Apr 29, 2024375.00p380.00p371.80p374.50p156,328
Apr 26, 2024375.50p384.00p370.50p372.50p98,465
Apr 25, 2024367.00p385.60p367.00p380.00p302,327
Apr 24, 2024358.00p370.00p344.50p362.00p67,021
Apr 23, 2024350.00p360.00p344.00p350.00p61,291
Apr 22, 2024342.50p360.00p342.00p356.00p33,612
Apr 19, 2024345.00p363.00p343.87p350.00p519,341
Apr 18, 2024350.00p364.50p350.00p350.50p68,542
Apr 17, 2024369.50p370.00p350.00p352.50p1,361,917
Apr 16, 2024366.50p367.00p358.50p358.50p66,268
Apr 15, 2024359.00p365.50p359.00p359.00p339,438
Apr 12, 2024363.50p368.77p360.00p363.50p68,027
Apr 11, 2024362.50p368.15p360.50p362.50p12,545
Apr 10, 2024360.50p368.00p360.00p360.00p58,714
Apr 9, 2024360.50p369.50p360.00p360.00p120,060
Apr 8, 2024369.50p369.50p358.00p361.50p77,394
Apr 5, 2024358.00p365.00p355.10p361.00p39,137
Apr 4, 2024359.50p363.22p351.50p363.00p143,612
Apr 3, 2024362.50p371.50p354.00p361.50p79,833
Apr 2, 2024378.00p378.00p361.00p370.00p88,205
Mar 28, 2024368.00p379.35p354.55p371.00p504,361
Mar 27, 2024355.00p359.00p351.00p356.00p68,244
Mar 26, 2024354.00p355.00p346.35p351.00p63,642
Mar 25, 2024355.00p355.00p342.00p347.00p234,897
Mar 22, 2024350.00p355.00p345.00p347.00p125,674
Mar 21, 2024342.00p353.00p342.00p345.00p39,440
Mar 20, 2024347.00p353.98p345.00p346.00p33,000
Mar 19, 2024359.00p361.00p342.00p346.00p847,157
Mar 18, 2024349.00p359.00p342.00p357.00p246,283
Mar 15, 2024337.00p353.63p337.00p342.00p194,150
Mar 14, 2024340.00p346.31p335.00p342.00p200,839
Mar 13, 2024331.00p339.27p330.00p338.00p237,161
Mar 12, 2024334.00p337.62p329.37p332.00p349,142
Mar 11, 2024334.00p336.46p322.00p330.00p110,133
Mar 8, 2024323.00p333.14p323.00p333.00p69,859
Mar 7, 2024329.00p332.95p316.80p331.00p156,726
Mar 6, 2024327.00p335.01p320.00p331.00p167,829
Mar 5, 2024316.00p327.00p307.00p323.00p89,744
Mar 4, 2024314.00p321.92p309.00p318.00p618,259
Mar 1, 2024312.00p315.00p301.73p310.00p59,598
Feb 29, 2024305.00p313.37p300.00p305.00p167,161
Feb 28, 2024304.00p307.00p300.00p305.00p234,942
Feb 27, 2024308.00p319.00p291.00p297.00p208,565
Feb 26, 2024301.00p310.00p297.00p305.00p52,412
Feb 23, 2024304.00p307.91p299.00p303.00p44,993
Feb 22, 2024309.00p310.37p301.00p305.00p47,421
Feb 21, 2024291.00p308.00p291.00p308.00p103,500
Feb 20, 2024305.00p307.02p294.00p305.00p22,147
Feb 19, 2024290.00p306.50p290.00p293.00p10,481
123456
Showing 1 to 50 of 252

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
AJ Bell PLC335.003.55
W.A.G Payment Solutions PLC66.803.41
Chemring Group PLC387.503.33
Oxford Instruments PLC2,330.003.10
Baltic Classifieds Group PLC239.002.80
Investec PLC524.002.44

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC138.20-6.75
Playtech PLC504.00-4.91
Games Workshop Group PLC9,440.00-4.74
Carnival PLC1,039.50-4.19
Diversified Energy Company PLC1,081.00-4.00
Genus PLC1,736.00-3.77