Shares Magazine
271.00p+1.00 (+0.37%)22 Apr 2025, 16:35
Kitwave Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 266.00p | 272.00p | 266.00p | 270.00p | 52,056 |
| Apr 16, 2025 | 271.00p | 272.00p | 263.00p | 271.00p | 101,580 |
| Apr 15, 2025 | 263.00p | 270.00p | 261.00p | 267.00p | 163,909 |
| Apr 14, 2025 | 255.00p | 267.00p | 255.00p | 263.00p | 95,391 |
| Apr 11, 2025 | 252.00p | 262.00p | 251.87p | 259.00p | 56,483 |
| Apr 10, 2025 | 265.00p | 275.00p | 250.95p | 253.00p | 451,901 |
| Apr 9, 2025 | 252.00p | 262.00p | 252.00p | 260.00p | 165,271 |
| Apr 8, 2025 | 252.00p | 265.00p | 247.00p | 262.00p | 1,426,802 |
| Apr 7, 2025 | 238.00p | 254.00p | 238.00p | 247.00p | 527,279 |
| Apr 4, 2025 | 244.00p | 254.00p | 235.00p | 244.00p | 320,093 |
| Apr 3, 2025 | 248.00p | 251.68p | 244.00p | 244.00p | 130,506 |
| Apr 2, 2025 | 248.00p | 252.00p | 244.00p | 248.00p | 113,122 |
| Apr 1, 2025 | 248.00p | 252.00p | 246.10p | 249.00p | 71,146 |
| Mar 31, 2025 | 250.00p | 254.00p | 244.50p | 246.50p | 198,842 |
| Mar 28, 2025 | 250.50p | 258.70p | 247.00p | 256.00p | 254,027 |
| Mar 27, 2025 | 250.00p | 253.50p | 246.66p | 251.50p | 99,301 |
| Mar 26, 2025 | 256.00p | 258.73p | 249.00p | 250.50p | 267,056 |
| Mar 25, 2025 | 257.00p | 260.50p | 253.00p | 258.00p | 234,793 |
| Mar 24, 2025 | 261.00p | 269.00p | 257.00p | 257.00p | 164,126 |
| Mar 21, 2025 | 266.00p | 268.40p | 257.50p | 258.00p | 293,336 |
| Mar 20, 2025 | 278.00p | 283.00p | 266.00p | 266.00p | 281,811 |
| Mar 19, 2025 | 273.00p | 275.50p | 271.38p | 274.00p | 108,662 |
| Mar 18, 2025 | 264.50p | 275.36p | 263.00p | 274.00p | 215,947 |
| Mar 17, 2025 | 256.50p | 265.00p | 256.50p | 264.00p | 643,139 |
| Mar 14, 2025 | 247.00p | 257.00p | 247.00p | 257.00p | 378,621 |
| Mar 13, 2025 | 250.00p | 257.43p | 243.00p | 247.00p | 379,736 |
| Mar 12, 2025 | 252.00p | 262.00p | 250.00p | 258.50p | 789,914 |
| Mar 11, 2025 | 250.00p | 260.00p | 248.00p | 249.50p | 432,475 |
| Mar 10, 2025 | 260.00p | 264.25p | 251.50p | 251.50p | 370,017 |
| Mar 7, 2025 | 262.00p | 262.00p | 256.00p | 257.50p | 432,041 |
| Mar 6, 2025 | 265.50p | 267.93p | 257.00p | 263.00p | 423,079 |
| Mar 5, 2025 | 260.00p | 268.50p | 254.00p | 258.50p | 589,333 |
| Mar 4, 2025 | 272.00p | 280.28p | 255.00p | 255.00p | 838,097 |
| Mar 3, 2025 | 278.00p | 285.00p | 276.00p | 277.00p | 244,627 |
| Feb 28, 2025 | 291.00p | 291.00p | 276.00p | 278.00p | 133,634 |
| Feb 27, 2025 | 292.00p | 295.40p | 292.00p | 292.00p | 60,517 |
| Feb 26, 2025 | 293.00p | 296.00p | 291.13p | 294.00p | 101,969 |
| Feb 25, 2025 | 290.00p | 295.00p | 289.37p | 292.00p | 78,057 |
| Feb 24, 2025 | 290.00p | 296.50p | 284.05p | 290.00p | 114,715 |
| Feb 21, 2025 | 290.00p | 290.00p | 280.52p | 288.50p | 157,491 |
| Feb 20, 2025 | 290.50p | 290.50p | 280.00p | 280.00p | 170,173 |
| Feb 19, 2025 | 289.00p | 296.00p | 282.83p | 287.00p | 93,072 |
| Feb 18, 2025 | 285.00p | 296.50p | 284.50p | 289.00p | 131,956 |
| Feb 17, 2025 | 290.00p | 290.00p | 283.00p | 285.00p | 259,933 |
| Feb 14, 2025 | 285.50p | 297.50p | 285.50p | 286.00p | 167,380 |
| Feb 13, 2025 | 285.00p | 288.00p | 283.50p | 286.00p | 57,760 |
| Feb 12, 2025 | 288.00p | 292.00p | 283.50p | 283.50p | 62,051 |
| Feb 11, 2025 | 290.00p | 296.00p | 288.00p | 288.00p | 143,118 |
| Feb 10, 2025 | 290.00p | 291.50p | 287.66p | 288.00p | 118,271 |
| Feb 7, 2025 | 290.00p | 296.50p | 286.50p | 286.50p | 639,560 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |