1. Share Prices

  2. Kitwave Group PLC (KITW)

297.50p-2.50 (-0.83%)17 Jan 2025, 16:41
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
Jan 17, 2025298.50p301.50p297.00p297.50p71,698
Jan 16, 2025304.00p305.75p298.00p300.00p295,565
Jan 15, 2025294.00p302.72p290.58p300.00p188,059
Jan 14, 2025282.50p296.00p282.50p294.50p55,658
Jan 13, 2025291.50p306.50p284.50p287.00p116,625
Jan 10, 2025303.00p309.10p279.30p295.00p140,132
Jan 9, 2025310.00p315.00p303.00p310.50p49,438
Jan 8, 2025311.50p318.60p310.00p310.00p193,124
Jan 7, 2025315.00p320.57p312.00p315.50p575,588
Jan 6, 2025328.50p329.50p310.00p314.50p249,859
Jan 3, 2025315.50p316.00p312.00p314.00p44,972
Jan 2, 2025314.50p316.24p313.00p314.00p244,042
Dec 31, 2024317.00p318.00p310.50p314.50p13,105
Dec 30, 2024314.50p323.50p308.50p316.00p106,039
Dec 27, 2024303.50p319.65p303.50p314.50p55,025
Dec 24, 2024303.00p318.00p303.00p315.00p82,957
Dec 23, 2024309.50p315.50p307.00p312.00p31,699
Dec 20, 2024307.50p312.50p303.00p310.00p112,024
Dec 19, 2024310.00p313.52p302.85p309.50p35,524
Dec 18, 2024316.00p316.28p312.00p312.00p49,875
Dec 17, 2024317.00p319.00p313.00p317.00p44,435
Dec 16, 2024319.50p320.00p314.00p319.00p21,078
Dec 13, 2024315.00p320.00p315.00p317.00p21,988
Dec 12, 2024318.50p319.00p315.50p317.50p23,036
Dec 11, 2024319.00p320.98p316.00p318.00p43,759
Dec 10, 2024317.00p322.00p316.00p320.00p914,535
Dec 9, 2024318.50p324.50p316.99p318.50p46,387
Dec 6, 2024316.50p325.50p316.50p318.50p46,104
Dec 5, 2024322.00p323.00p319.12p320.00p91,850
Dec 4, 2024319.00p320.00p316.52p319.00p19,631
Dec 3, 2024330.00p330.00p318.00p320.00p79,223
Dec 2, 2024317.00p329.50p316.00p320.00p312,406
Nov 29, 2024320.00p322.00p316.50p319.00p61,851
Nov 28, 2024321.00p321.50p317.00p318.00p64,833
Nov 27, 2024317.00p326.25p316.50p319.00p92,384
Nov 26, 2024322.00p329.50p317.50p318.00p187,485
Nov 25, 2024318.00p320.00p313.50p320.00p209,309
Nov 22, 2024317.00p320.00p312.00p319.00p547,170
Nov 21, 2024324.00p330.00p315.00p317.00p88,570
Nov 20, 2024327.00p333.50p317.00p318.00p94,914
Nov 19, 2024329.50p331.12p324.50p324.50p28,976
Nov 18, 2024332.00p334.68p325.50p329.00p76,051
Nov 15, 2024330.00p336.00p328.00p328.00p178,841
Nov 14, 2024332.00p337.50p332.00p332.50p47,192
Nov 13, 2024334.50p340.00p330.50p337.00p117,007
Nov 12, 2024330.50p338.00p329.50p331.50p117,514
Nov 11, 2024328.00p338.00p320.00p338.00p137,209
Nov 8, 2024331.50p338.77p324.50p328.00p103,682
Nov 7, 2024333.50p337.94p327.00p334.50p85,859
Nov 6, 2024321.50p340.00p321.50p338.00p220,428
123456
Showing 1 to 50 of 252

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day. Today's data available from 8:15am.