Shares Magazine
9.25p+0.00 (+0.00%)04 Mar 2025, 15:56
Kingswood Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 9.25p | 9.28p | 8.25p | 9.25p | 8,461 |
| Mar 3, 2025 | 9.25p | 9.00p | 9.00p | 9.25p | 8,145 |
| Feb 26, 2025 | 9.25p | 9.18p | 9.00p | 9.25p | 30,861 |
| Feb 25, 2025 | 9.50p | 8.50p | 8.50p | 9.25p | 50,000 |
| Feb 21, 2025 | 9.50p | 9.45p | 9.45p | 9.50p | 10,010 |
| Feb 18, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 5,000 |
| Feb 10, 2025 | 9.50p | 9.90p | 8.50p | 9.50p | 21,790 |
| Feb 7, 2025 | 10.00p | 9.50p | 9.00p | 9.50p | 86,118 |
| Feb 4, 2025 | 10.00p | 9.30p | 9.30p | 10.00p | 140 |
| Jan 27, 2025 | 10.00p | 10.30p | 10.30p | 10.00p | 30,000 |
| Jan 23, 2025 | 10.25p | 10.00p | 10.00p | 10.00p | 14,422 |
| Jan 14, 2025 | 10.25p | 10.00p | 10.00p | 10.25p | 11 |
| Jan 2, 2025 | 10.25p | 10.00p | 10.00p | 10.25p | 27 |
| Dec 30, 2024 | 10.25p | 10.00p | 10.00p | 10.25p | 5 |
| Dec 19, 2024 | 10.50p | 10.10p | 10.10p | 10.50p | 22,272 |
| Dec 18, 2024 | 10.50p | 10.00p | 10.00p | 10.50p | 27,801 |
| Dec 16, 2024 | 11.00p | 10.09p | 10.09p | 10.50p | 52,778 |
| Dec 13, 2024 | 11.00p | 11.40p | 11.40p | 11.00p | 4,333 |
| Dec 12, 2024 | 11.25p | 11.00p | 11.00p | 11.00p | 2,118 |
| Dec 9, 2024 | 11.50p | 11.01p | 10.75p | 11.25p | 19,815 |
| Dec 3, 2024 | 11.50p | 11.02p | 11.02p | 11.50p | 116 |
| Dec 2, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 110 |
| Nov 29, 2024 | 11.50p | 11.02p | 11.02p | 11.50p | 100 |
| Nov 28, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 9 |
| Nov 27, 2024 | 11.50p | 12.00p | 12.00p | 11.50p | 8 |
| Nov 26, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 22 |
| Nov 25, 2024 | 11.50p | 11.30p | 11.30p | 11.50p | 112 |
| Nov 14, 2024 | 11.50p | 11.40p | 11.40p | 11.50p | 87,719 |
| Nov 13, 2024 | 11.50p | 11.10p | 11.10p | 11.50p | 77,483 |
| Nov 12, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 5 |
| Nov 11, 2024 | 11.50p | 12.00p | 12.00p | 11.50p | 25 |
| Nov 8, 2024 | 12.00p | 11.50p | 10.70p | 11.50p | 10,570,081 |
| Nov 4, 2024 | 12.00p | 11.50p | 11.50p | 12.00p | 3,800 |
| Nov 1, 2024 | 12.25p | 12.50p | 11.52p | 12.50p | 96,938 |
| Oct 14, 2024 | 12.25p | 11.67p | 11.67p | 12.25p | 3,585 |
| Oct 10, 2024 | 12.25p | 12.78p | 11.67p | 12.25p | 16,997 |
| Oct 8, 2024 | 12.25p | 11.67p | 11.67p | 12.25p | 16,054 |
| Sep 25, 2024 | 12.25p | 11.50p | 11.50p | 12.25p | 25 |
| Sep 23, 2024 | 12.25p | 12.78p | 11.66p | 12.25p | 56,754 |
| Sep 17, 2024 | 12.00p | 12.24p | 12.24p | 12.25p | 150,000 |
| Sep 16, 2024 | 12.25p | 11.49p | 11.49p | 12.00p | 38,406 |
| Sep 13, 2024 | 12.75p | 12.00p | 12.00p | 12.25p | 4,000 |
| Sep 11, 2024 | 12.75p | 12.11p | 12.00p | 12.50p | 10,001 |
| Sep 6, 2024 | 12.25p | 12.45p | 12.00p | 12.50p | 150,014 |
| Sep 3, 2024 | 12.25p | 11.71p | 11.66p | 12.25p | 91,226 |
| Aug 27, 2024 | 12.25p | 11.71p | 11.71p | 12.25p | 380 |
| Aug 23, 2024 | 12.75p | 12.26p | 12.00p | 12.25p | 95,249 |
| Aug 19, 2024 | 12.75p | 12.90p | 12.00p | 12.00p | 48,190 |
| Aug 16, 2024 | 12.75p | 12.25p | 12.25p | 12.50p | 2,454 |
| Aug 14, 2024 | 12.50p | 13.00p | 12.46p | 12.50p | 114,011 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.