242.00p-4.00 (-1.63%)02 Jul 2025, 17:15
Kitwave Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
May 22, 2025 | 328.00p | 331.00p | 320.00p | 330.00p | 374,130 |
May 21, 2025 | 320.00p | 329.20p | 320.00p | 328.00p | 116,537 |
May 20, 2025 | 319.00p | 333.00p | 309.30p | 330.00p | 255,973 |
May 19, 2025 | 311.00p | 324.00p | 304.23p | 318.00p | 504,481 |
May 16, 2025 | 320.00p | 328.00p | 302.22p | 311.00p | 437,137 |
May 15, 2025 | 316.00p | 321.00p | 315.00p | 320.00p | 72,373 |
May 14, 2025 | 303.00p | 317.00p | 303.00p | 316.00p | 502,740 |
May 13, 2025 | 301.00p | 305.00p | 300.00p | 304.00p | 126,177 |
May 12, 2025 | 295.00p | 308.00p | 295.00p | 305.00p | 369,569 |
May 9, 2025 | 294.00p | 304.00p | 294.00p | 300.00p | 817,382 |
May 8, 2025 | 299.00p | 308.00p | 288.00p | 296.00p | 221,091 |
May 7, 2025 | 302.00p | 308.00p | 299.00p | 305.00p | 1,319,403 |
May 6, 2025 | 305.00p | 309.52p | 302.00p | 306.00p | 372,814 |
May 2, 2025 | 311.00p | 313.90p | 305.00p | 307.00p | 189,831 |
May 1, 2025 | 302.00p | 306.00p | 287.00p | 306.00p | 1,092,361 |
Apr 30, 2025 | 297.00p | 300.00p | 291.00p | 297.00p | 79,076 |
Apr 29, 2025 | 286.00p | 297.00p | 285.05p | 294.00p | 130,627 |
Apr 28, 2025 | 277.00p | 289.75p | 273.05p | 286.00p | 158,571 |
Apr 25, 2025 | 280.00p | 280.00p | 275.00p | 277.00p | 66,401 |
Apr 24, 2025 | 276.00p | 279.00p | 272.00p | 275.00p | 70,009 |
Apr 23, 2025 | 271.00p | 277.00p | 267.00p | 273.00p | 375,078 |
Apr 22, 2025 | 272.00p | 274.13p | 269.00p | 271.00p | 89,276 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.