1. Share Prices

  2. Kingswood Holdings Limited (KWG)

11.50p+0.00 (+0.00%)14 Nov 2024, 15:43
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
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
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
123
Showing 1 to 50 of 139

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,670.0016.74
Clarkson PLC3,828.506.35
Ithaca Energy PLC113.804.40
B&M European Value Retail S.A.353.504.28
Puretech Health PLC168.453.98
Auction Technology Group PLC445.664.00

Fallers

CompanyPrice% Chg
Cmc Markets PLC273.00-5.37
W.A.G Payment Solutions PLC81.20-4.47
Barclays PLC254.67-3.04
Close Brothers Group PLC208.20-2.89
Standard Chartered PLC935.60-2.44
Natwest Group PLC393.50-1.75