242.00p-4.00 (-1.63%)02 Jul 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kitwave Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 2025248.00p251.00p242.00p242.00p1,529,661
Jul 1, 2025260.00p262.19p230.00p246.00p6,081,821
Jun 30, 2025329.00p338.00p317.40p321.00p96,772
Jun 27, 2025331.00p337.00p325.00p331.00p90,656
Jun 26, 2025331.00p335.00p328.00p332.00p327,633
Jun 25, 2025320.00p330.85p320.00p326.00p80,024
Jun 24, 2025325.00p329.00p322.00p327.00p88,599
Jun 23, 2025324.00p328.24p319.00p326.00p37,282
Jun 20, 2025322.00p326.84p317.47p321.00p102,966
Jun 19, 2025316.00p328.00p316.00p322.00p57,910
Jun 18, 2025314.00p324.00p314.00p320.00p52,636
Jun 17, 2025312.00p320.00p312.00p318.00p91,258
Jun 16, 2025310.00p319.00p310.00p315.00p79,750
Jun 13, 2025310.00p321.00p310.00p315.00p129,093
Jun 12, 2025310.00p321.00p310.00p318.00p454,794
Jun 11, 2025310.00p318.00p310.00p317.00p860,447
Jun 10, 2025310.00p324.00p310.00p314.00p124,772
Jun 9, 2025320.00p329.00p312.00p314.00p80,036
Jun 6, 2025325.00p329.00p315.00p320.00p143,947
Jun 5, 2025319.00p325.00p317.00p320.00p186,724
Jun 4, 2025324.00p329.00p316.60p321.00p119,964
Jun 3, 2025313.00p329.00p313.00p324.00p381,369
Jun 2, 2025315.00p322.00p314.00p321.00p131,777
May 30, 2025318.00p320.00p313.00p315.00p239,018
May 29, 2025321.00p325.50p315.00p316.00p114,748
May 28, 2025336.00p336.00p322.00p322.00p81,638
May 27, 2025334.00p337.00p321.00p334.00p177,713
May 23, 2025334.00p335.00p325.00p333.00p407,708
May 22, 2025328.00p331.00p320.00p330.00p374,130
May 21, 2025320.00p329.20p320.00p328.00p116,537
May 20, 2025319.00p333.00p309.30p330.00p255,973
May 19, 2025311.00p324.00p304.23p318.00p504,481
May 16, 2025320.00p328.00p302.22p311.00p437,137
May 15, 2025316.00p321.00p315.00p320.00p72,373
May 14, 2025303.00p317.00p303.00p316.00p502,740
May 13, 2025301.00p305.00p300.00p304.00p126,177
May 12, 2025295.00p308.00p295.00p305.00p369,569
May 9, 2025294.00p304.00p294.00p300.00p817,382
May 8, 2025299.00p308.00p288.00p296.00p221,091
May 7, 2025302.00p308.00p299.00p305.00p1,319,403
May 6, 2025305.00p309.52p302.00p306.00p372,814
May 2, 2025311.00p313.90p305.00p307.00p189,831
May 1, 2025302.00p306.00p287.00p306.00p1,092,361
Apr 30, 2025297.00p300.00p291.00p297.00p79,076
Apr 29, 2025286.00p297.00p285.05p294.00p130,627
Apr 28, 2025277.00p289.75p273.05p286.00p158,571
Apr 25, 2025280.00p280.00p275.00p277.00p66,401
Apr 24, 2025276.00p279.00p272.00p275.00p70,009
Apr 23, 2025271.00p277.00p267.00p273.00p375,078
Apr 22, 2025272.00p274.13p269.00p271.00p89,276
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00