1. Share Prices

  2. Kingswood Holdings Limited (KWG)

10.25p-0.25 (-2.38%)19 Dec 2024, 11:01
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
Dec 19, 202410.50p10.10p10.10p10.50p22,272
Dec 18, 202410.50p10.00p10.00p10.50p27,801
Dec 16, 202411.00p10.09p10.09p10.50p52,778
Dec 13, 202411.00p11.40p11.40p11.00p4,333
Dec 12, 202411.25p11.00p11.00p11.00p2,118
Dec 9, 202411.50p11.01p10.75p11.25p19,815
Dec 3, 202411.50p11.02p11.02p11.50p116
Dec 2, 202411.50p11.00p11.00p11.50p110
Nov 29, 202411.50p11.02p11.02p11.50p100
Nov 28, 202411.50p12.00p11.00p11.50p9
Nov 27, 202411.50p12.00p12.00p11.50p8
Nov 26, 202411.50p12.00p11.00p11.50p22
Nov 25, 202411.50p11.30p11.30p11.50p112
Nov 14, 202411.50p11.40p11.40p11.50p87,719
Nov 13, 202411.50p11.10p11.10p11.50p77,483
Nov 12, 202411.50p11.00p11.00p11.50p5
Nov 11, 202411.50p12.00p12.00p11.50p25
Nov 8, 202412.00p11.50p10.70p11.50p10,570,081
Nov 4, 202412.00p11.50p11.50p12.00p3,800
Nov 1, 202412.25p12.50p11.52p12.50p96,938
Oct 14, 202412.25p11.67p11.67p12.25p3,585
Oct 10, 202412.25p12.78p11.67p12.25p16,997
Oct 8, 202412.25p11.67p11.67p12.25p16,054
Sep 25, 202412.25p11.50p11.50p12.25p25
Sep 23, 202412.25p12.78p11.66p12.25p56,754
Sep 17, 202412.00p12.24p12.24p12.25p150,000
Sep 16, 202412.25p11.49p11.49p12.00p38,406
Sep 13, 202412.75p12.00p12.00p12.25p4,000
Sep 11, 202412.75p12.11p12.00p12.50p10,001
Sep 6, 202412.25p12.45p12.00p12.50p150,014
Sep 3, 202412.25p11.71p11.66p12.25p91,226
Aug 27, 202412.25p11.71p11.71p12.25p380
Aug 23, 202412.75p12.26p12.00p12.25p95,249
Aug 19, 202412.75p12.90p12.00p12.00p48,190
Aug 16, 202412.75p12.25p12.25p12.50p2,454
Aug 14, 202412.50p13.00p12.46p12.50p114,011
Aug 13, 202412.50p11.50p11.30p12.25p401
Aug 9, 202412.50p11.50p11.50p12.25p142
Aug 8, 202412.50p12.00p11.50p12.25p103,099
Aug 7, 202412.00p12.50p11.50p12.25p5,004
Aug 5, 202412.00p13.00p10.50p12.00p179,734
Aug 1, 202412.25p13.00p12.78p13.00p75,495
Jul 31, 202411.75p12.40p10.80p12.25p70,476
Jul 30, 202411.75p12.44p12.44p11.75p803
Jul 29, 202411.75p12.50p12.50p11.75p165,000
Jul 24, 202411.75p11.10p11.10p11.75p18,019
Jul 23, 202412.25p12.49p11.25p11.75p15,714
Jul 19, 202412.50p11.60p11.50p12.25p971
Jul 18, 202412.50p12.00p11.50p12.00p30,659
Jul 17, 202412.50p12.79p12.17p12.50p72,399
123
Showing 1 to 50 of 140

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
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.