1. Share Prices

  2. Kitwave Group PLC (KITW)

310.00p-1.50 (-0.48%)20 Dec 2024, 16:52
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
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
Nov 5, 2024325.50p331.00p323.16p330.00p20,097
Nov 4, 2024318.50p325.83p318.50p325.00p70,398
Nov 1, 2024327.00p328.00p319.43p326.00p161,260
Oct 31, 2024328.50p328.50p316.00p317.50p56,891
Oct 30, 2024315.50p331.00p312.00p322.00p165,051
Oct 29, 2024325.00p333.00p311.50p315.00p183,933
Oct 28, 2024330.00p343.50p325.00p325.00p92,161
Oct 25, 2024333.00p345.00p330.00p330.00p191,145
Oct 24, 2024334.50p336.00p333.00p333.50p249,856
Oct 23, 2024330.00p337.85p330.00p334.00p64,838
Oct 22, 2024345.00p346.25p332.50p336.00p368,130
Oct 21, 2024333.00p347.00p328.00p346.50p75,391
Oct 18, 2024325.50p335.00p325.00p333.00p31,931
Oct 17, 2024333.50p336.50p325.50p336.50p130,583
Oct 16, 2024331.50p334.00p328.00p330.00p109,158
Oct 15, 2024330.00p339.50p330.00p330.00p42,909
Oct 14, 2024334.00p335.05p330.50p330.50p138,352
Oct 11, 2024336.50p338.50p331.50p334.00p341,849
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Harbourvest Global Private Equity Limited2,585.003.61
Ao World PLC107.003.28
Goodwin PLC7,700.003.22

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Mony Group PLC188.40-3.14
Games Workshop Group PLC13,050.00-2.61
Tate & Lyle PLC665.50-2.56