1. Share Prices

  2. Kingswood Holdings Limited (KWG)

12.49p+0.24 (+1.96%)23 Jul 2024, 10:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kingswood Holdings Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 202412.50p11.60p11.50p12.25p971
Jul 18, 202412.50p12.00p11.50p12.00p30,659
Jul 17, 202412.50p12.79p12.17p12.50p72,399
Jul 16, 202412.50p12.80p12.50p12.50p2,000
Jul 10, 202412.50p12.20p11.80p12.50p101,340
Jul 9, 202413.50p13.00p12.00p12.50p93,913
Jul 8, 202413.50p13.00p13.00p13.25p171
Jul 5, 202413.50p13.00p12.90p13.25p671
Jul 4, 202413.50p13.50p13.00p13.25p7,675
Jul 3, 202413.50p13.50p13.00p13.25p2,676
Jul 2, 202413.25p13.50p13.50p13.25p2,740
Jul 1, 202413.50p13.50p13.00p13.25p1,603
Jun 28, 202413.00p13.40p13.00p13.25p33,479
Jun 27, 202412.75p13.50p12.00p13.00p55,976
Jun 26, 202413.00p14.00p12.00p12.75p4,375
Jun 25, 202411.25p14.00p12.50p13.70p141,945
Jun 24, 202410.00p11.88p10.00p10.00p256,731
Jun 21, 20249.25p10.34p8.57p10.00p238,326
Jun 17, 20249.25p8.53p8.53p9.25p726
Jun 14, 20249.25p8.66p8.66p9.25p40,000
Jun 10, 20249.25p9.59p8.60p9.25p90,476
Jun 7, 202410.25p8.80p8.60p9.25p224,817
Jun 6, 202410.25p9.95p9.52p10.00p60,881
Jun 5, 202410.25p10.00p9.50p10.00p55,000
Jun 4, 202410.25p11.00p11.00p10.25p11
Jun 3, 202410.50p11.00p9.50p10.25p45,733
May 31, 202411.25p10.90p9.50p10.50p158,760
May 28, 202411.25p10.60p10.60p11.25p18
May 22, 202411.25p11.40p11.40p11.25p132
May 21, 202411.25p10.50p10.50p11.25p162
May 20, 202411.25p12.00p10.50p11.25p267
May 17, 202411.25p10.50p10.50p11.25p223
May 16, 202411.25p10.50p10.50p11.25p218
May 10, 202411.25p11.89p11.89p11.25p41,857
May 3, 202411.50p11.02p11.02p11.25p25,000
May 1, 202411.50p11.66p11.66p11.50p25,000
Apr 30, 202411.50p11.10p11.10p11.50p10,000
Apr 26, 202411.50p11.67p11.67p11.50p10,000
Apr 22, 202411.50p11.80p11.80p11.50p128
Apr 19, 202411.50p11.67p11.67p11.50p8,571
Apr 12, 202411.25p11.00p11.00p11.50p76,000
Apr 11, 202411.25p11.25p11.25p11.25p10,000
Apr 10, 202411.00p11.69p11.69p11.25p52,771
Apr 9, 202411.50p11.06p11.06p11.00p82,770
Apr 8, 202411.50p11.97p11.97p11.50p18
Apr 4, 202411.25p11.70p11.70p11.50p100,000
Apr 2, 202411.25p12.00p11.70p11.25p5,372
Mar 28, 202411.25p10.53p10.53p11.25p2,020
Mar 27, 202411.25p10.56p10.56p11.25p62,940
Mar 26, 202411.00p11.73p11.00p11.25p246,105
1234
Showing 1 to 50 of 156

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Compass Group PLC2,298.424.90
Playtech PLC553.002.03
Flutter Entertainment PLC15,835.002.00
Indivior PLC807.001.89
Ashmore Group PLC169.591.73
Hammerson PLC30.441.47