Shares Magazine
245.00p+0.00 (+0.00%)01 Aug 2025, 16:42
Kitwave Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | 251.00p | 251.00p | 243.00p | 245.00p | 212,739 |
| Jul 31, 2025 | 250.00p | 258.00p | 242.00p | 245.00p | 215,825 |
| Jul 30, 2025 | 256.00p | 261.00p | 244.00p | 248.00p | 266,353 |
| Jul 29, 2025 | 259.00p | 262.00p | 256.00p | 257.00p | 327,166 |
| Jul 28, 2025 | 258.00p | 262.00p | 254.00p | 259.00p | 140,206 |
| Jul 25, 2025 | 251.00p | 260.42p | 249.00p | 256.00p | 519,408 |
| Jul 24, 2025 | 250.00p | 251.00p | 247.00p | 250.00p | 396,070 |
| Jul 23, 2025 | 248.00p | 252.00p | 245.00p | 247.00p | 757,017 |
| Jul 22, 2025 | 245.00p | 252.00p | 240.00p | 243.00p | 307,224 |
| Jul 21, 2025 | 247.00p | 250.00p | 243.00p | 243.00p | 172,157 |
| Jul 18, 2025 | 255.00p | 255.00p | 246.00p | 246.00p | 166,002 |
| Jul 17, 2025 | 253.00p | 257.00p | 252.00p | 255.00p | 1,558,667 |
| Jul 16, 2025 | 249.00p | 255.55p | 249.00p | 253.00p | 170,138 |
| Jul 15, 2025 | 251.00p | 252.00p | 248.00p | 248.00p | 384,723 |
| Jul 14, 2025 | 246.00p | 253.00p | 246.00p | 251.00p | 338,334 |
| Jul 11, 2025 | 241.00p | 252.00p | 241.00p | 245.00p | 331,360 |
| Jul 10, 2025 | 253.00p | 253.00p | 242.00p | 245.00p | 784,954 |
| Jul 9, 2025 | 248.00p | 258.00p | 248.00p | 254.00p | 895,440 |
| Jul 8, 2025 | 247.00p | 257.34p | 247.00p | 253.00p | 839,469 |
| Jul 7, 2025 | 234.00p | 251.08p | 234.00p | 248.00p | 385,472 |
| Jul 4, 2025 | 235.00p | 242.20p | 234.00p | 238.00p | 216,860 |
| Jul 3, 2025 | 244.00p | 256.00p | 233.00p | 235.00p | 548,926 |
| Jul 2, 2025 | 248.00p | 251.00p | 242.00p | 242.00p | 1,529,661 |
| Jul 1, 2025 | 260.00p | 262.19p | 230.00p | 246.00p | 6,081,821 |
| Jun 30, 2025 | 329.00p | 338.00p | 317.40p | 321.00p | 96,772 |
| Jun 27, 2025 | 331.00p | 337.00p | 325.00p | 331.00p | 90,656 |
| Jun 26, 2025 | 331.00p | 335.00p | 328.00p | 332.00p | 327,633 |
| Jun 25, 2025 | 320.00p | 330.85p | 320.00p | 326.00p | 80,024 |
| Jun 24, 2025 | 325.00p | 329.00p | 322.00p | 327.00p | 88,599 |
| Jun 23, 2025 | 324.00p | 328.24p | 319.00p | 326.00p | 37,282 |
| Jun 20, 2025 | 322.00p | 326.84p | 317.47p | 321.00p | 102,966 |
| Jun 19, 2025 | 316.00p | 328.00p | 316.00p | 322.00p | 57,910 |
| Jun 18, 2025 | 314.00p | 324.00p | 314.00p | 320.00p | 52,636 |
| Jun 17, 2025 | 312.00p | 320.00p | 312.00p | 318.00p | 91,258 |
| Jun 16, 2025 | 310.00p | 319.00p | 310.00p | 315.00p | 79,750 |
| Jun 13, 2025 | 310.00p | 321.00p | 310.00p | 315.00p | 129,093 |
| Jun 12, 2025 | 310.00p | 321.00p | 310.00p | 318.00p | 454,794 |
| Jun 11, 2025 | 310.00p | 318.00p | 310.00p | 317.00p | 860,447 |
| Jun 10, 2025 | 310.00p | 324.00p | 310.00p | 314.00p | 124,772 |
| Jun 9, 2025 | 320.00p | 329.00p | 312.00p | 314.00p | 80,036 |
| Jun 6, 2025 | 325.00p | 329.00p | 315.00p | 320.00p | 143,947 |
| Jun 5, 2025 | 319.00p | 325.00p | 317.00p | 320.00p | 186,724 |
| Jun 4, 2025 | 324.00p | 329.00p | 316.60p | 321.00p | 119,964 |
| Jun 3, 2025 | 313.00p | 329.00p | 313.00p | 324.00p | 381,369 |
| Jun 2, 2025 | 315.00p | 322.00p | 314.00p | 321.00p | 131,777 |
| May 30, 2025 | 318.00p | 320.00p | 313.00p | 315.00p | 239,018 |
| May 29, 2025 | 321.00p | 325.50p | 315.00p | 316.00p | 114,748 |
| May 28, 2025 | 336.00p | 336.00p | 322.00p | 322.00p | 81,638 |
| May 27, 2025 | 334.00p | 337.00p | 321.00p | 334.00p | 177,713 |
| May 23, 2025 | 334.00p | 335.00p | 325.00p | 333.00p | 407,708 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pearson PLC | 1,137.50 | 6.06 |
| Melrose Industries PLC | 537.80 | 5.00 |
| Ocado Group PLC | 330.70 | 4.68 |
| Hochschild Mining PLC | 290.40 | 4.16 |
| Unilever PLC | 4,531.00 | 2.79 |
| British American Tobacco PLC | 4,131.00 | 2.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 326.80 | -6.79 |
| Intertek Group PLC | 4,610.00 | -6.68 |
| Weir Group PLC | 2,502.00 | -6.15 |
| Rhi Magnesita N.V. | 2,250.00 | -6.05 |
| Hunting PLC | 297.50 | -5.56 |
| Rentokil Initial PLC | 361.60 | -4.72 |
Risers/fallers data from previous trading day.