1,302.00p+44.00 (+3.50%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Keywords Studios PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20241268.00p1332.00p1245.50p1302.00p672,275
Mar 27, 20241250.00p1277.00p1238.00p1258.00p1,158,042
Mar 26, 20241264.00p1300.00p1241.07p1256.00p1,102,700
Mar 25, 20241350.00p1350.00p1264.00p1264.00p437,124
Mar 22, 20241344.00p1358.00p1312.00p1313.00p477,630
Mar 21, 20241348.00p1380.90p1323.00p1334.00p276,189
Mar 20, 20241383.00p1402.00p1278.00p1333.00p340,715
Mar 19, 20241424.00p1448.00p1381.00p1381.00p496,898
Mar 18, 20241434.00p1462.00p1402.00p1424.00p462,513
Mar 15, 20241430.00p1456.00p1402.00p1426.00p1,525,658
Mar 14, 20241382.00p1459.00p1334.00p1432.00p1,126,694
Mar 13, 20241450.00p1565.00p1352.16p1372.00p1,195,682
Mar 12, 20241300.00p1374.00p1300.00p1370.00p652,597
Mar 11, 20241345.00p1360.00p1315.00p1325.00p537,344
Mar 8, 20241355.00p1384.00p1326.00p1330.00p591,778
Mar 7, 20241436.00p1436.00p1355.00p1355.00p169,908
Mar 6, 20241435.00p1460.00p1413.00p1413.00p245,345
Mar 5, 20241443.00p1450.00p1413.00p1430.00p226,847
Mar 4, 20241430.00p1479.00p1430.00p1445.00p128,631
Mar 1, 20241452.00p1483.00p1400.00p1468.00p710,016
Feb 29, 20241470.00p1499.00p1427.00p1434.00p131,744
Feb 28, 20241500.00p1560.00p1354.00p1446.00p1,617,451
Feb 27, 20241550.00p1588.00p1534.00p1557.00p506,414
Feb 26, 20241590.00p1624.45p1556.00p1570.00p125,089
Feb 23, 20241661.00p1666.00p1590.00p1620.00p616,927
Feb 22, 20241599.00p1669.00p1550.00p1659.00p71,029
Feb 21, 20241644.00p1652.00p1609.00p1618.00p616,655
Feb 20, 20241700.00p1700.00p1612.00p1612.00p117,840
Feb 19, 20241707.00p1727.15p1682.00p1714.00p465,791
Feb 16, 20241699.00p1733.00p1699.00p1707.00p47,249
Feb 15, 20241651.00p1739.00p1651.00p1696.00p102,797
Feb 14, 20241637.00p1717.00p1618.53p1703.00p98,220
Feb 13, 20241685.00p1688.51p1633.00p1651.00p68,119
Feb 12, 20241725.00p1784.00p1696.00p1699.00p563,881
Feb 9, 20241746.00p1780.20p1707.00p1718.00p242,803
Feb 8, 20241715.00p1791.00p1715.00p1744.00p450,151
Feb 7, 20241670.00p1716.00p1655.00p1709.00p215,847
Feb 6, 20241640.00p1707.00p1638.00p1678.00p391,036
Feb 5, 20241626.00p1679.00p1617.50p1631.00p130,266
Feb 2, 20241669.00p1700.00p1646.00p1646.00p170,565
Feb 1, 20241655.00p1689.00p1644.00p1678.00p230,759
Jan 31, 20241599.00p1684.00p1599.00p1660.00p249,055
Jan 30, 20241610.00p1674.00p1608.00p1665.00p156,730
Jan 29, 20241591.00p1624.00p1569.00p1624.00p112,434
Jan 26, 20241566.00p1611.00p1526.00p1599.00p417,225
Jan 25, 20241532.00p1584.55p1503.00p1555.00p476,735
Jan 24, 20241553.00p1574.00p1520.00p1574.00p278,489
Jan 23, 20241451.00p1563.00p1451.00p1530.00p96,389
Jan 22, 20241511.00p1515.00p1483.50p1505.00p92,117
Jan 19, 20241545.00p1545.00p1489.00p1489.00p93,241
Showing 1 to 50 of 253