1. Share Prices

  2. Kingswood Holdings Limited (KWG)

11.50p+0.17 (+1.44%)19 Apr 2024, 11:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kingswood Holdings Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 12, 202411.25p11.00p11.00p11.50p76,000
Apr 11, 202411.25p11.25p11.25p11.25p10,000
Apr 10, 202411.00p11.69p11.69p11.25p52,771
Apr 9, 202411.50p11.06p11.06p11.00p82,770
Apr 8, 202411.50p11.97p11.97p11.50p18
Apr 4, 202411.25p11.70p11.70p11.50p100,000
Apr 2, 202411.25p12.00p11.70p11.25p5,372
Mar 28, 202411.25p10.53p10.53p11.25p2,020
Mar 27, 202411.25p10.56p10.56p11.25p62,940
Mar 26, 202411.00p11.73p11.00p11.25p246,105
Mar 25, 202410.50p10.90p10.35p10.50p75,831
Mar 22, 202410.50p10.00p10.00p10.50p26
Mar 20, 202410.75p10.03p10.00p10.50p22,390
Mar 14, 202410.50p10.85p10.85p10.75p14,746
Mar 13, 202410.50p10.11p10.11p10.50p10,000
Mar 12, 202410.75p10.35p10.25p10.50p95,980
Mar 11, 202410.75p11.50p11.40p10.75p22,164
Mar 8, 20249.75p11.97p9.92p10.75p333,285
Mar 6, 20249.75p9.83p9.83p9.50p20,000
Mar 5, 20249.75p9.90p9.10p9.50p87,728
Mar 4, 20249.50p9.90p9.00p9.75p50,574
Mar 1, 202410.00p9.10p9.10p9.50p30,000
Feb 29, 202410.00p9.52p9.52p10.00p133
Feb 28, 202410.00p9.61p9.61p10.00p40,000
Feb 27, 202410.00p10.20p10.20p10.00p4,901
Feb 26, 202410.00p10.43p9.52p10.00p61,371
Feb 23, 202410.00p9.50p9.50p10.00p10,000
Feb 21, 202410.00p10.20p10.20p10.00p25,000
Feb 20, 202410.50p10.00p9.60p10.00p68,072
Feb 16, 202410.50p10.75p10.02p10.50p44,313
Feb 15, 202410.50p10.71p10.00p10.50p45,000
Feb 14, 202412.00p10.07p10.05p10.50p28,000
Feb 13, 202410.50p10.90p10.90p10.50p2,890
Feb 8, 202412.00p11.00p10.25p10.75p60,000
Feb 7, 202412.00p11.90p11.90p11.50p211
Feb 5, 202411.50p11.71p11.71p11.50p5,000
Feb 2, 202412.00p11.50p11.50p11.50p10,000
Feb 1, 202411.50p11.50p11.00p11.50p10,530
Jan 31, 202411.50p11.00p11.00p12.00p10,000
Jan 30, 202412.00p11.00p11.00p12.00p33
Jan 29, 202411.50p11.97p11.97p12.00p50
Jan 25, 202411.50p11.72p11.71p12.00p15,966
Jan 24, 202412.00p11.02p11.02p12.00p6,496
Jan 23, 202411.50p13.00p13.00p12.00p7
Jan 22, 202412.00p11.02p11.02p11.50p7,000
Jan 16, 202412.00p11.14p11.04p11.50p8,806
Jan 12, 202412.00p11.04p11.04p12.00p144
Jan 11, 202412.50p13.00p11.50p12.00p48,008
Jan 10, 202412.50p12.67p12.67p12.25p7,000
Jan 4, 202412.50p11.53p11.53p12.25p1,700
1234
Showing 1 to 50 of 152

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Barclays PLC1.82-99.01
Oxford Instruments PLC20.70-99.01
Smurfit Kappa Group PLC34.62-99.01
Weir Group PLC19.81-99.01
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55