Investor updates on companies making the news

Salesforce, Trump Media, JD Sports and National Grid

Kenetics Group Ltd. (KEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.3200

-0.0050

(-1.54%)

As of 12:54PM BST. Market open.

Time period:

31 May 2023 - 31 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	121,306
30 May 2024	0.3250	0.3200	0.3200	0.3250	0.3250	19,965
29 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
28 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
24 May 2024	0.3250	0.3000	0.3000	0.3250	0.3250	291
23 May 2024	0.3250	0.3200	0.3000	0.3250	0.3250	146,333
22 May 2024	0.3250	0.3000	0.3000	0.3250	0.3250	23
21 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
20 May 2024	0.3250	0.3200	0.3000	0.3250	0.3250	12,645
17 May 2024	0.3500	0.3000	0.3000	0.3250	0.3250	4,000
16 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 May 2024	0.3500	0.3320	0.3320	0.3500	0.3500	8,659
13 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 May 2024	0.3500	0.3340	0.3000	0.3500	0.3500	16,273
09 May 2024	0.3500	0.3000	0.3000	0.3500	0.3500	632
08 May 2024	0.3500	0.3000	0.3000	0.3500	0.3500	3,106
07 May 2024	0.3500	0.3110	0.3000	0.3500	0.3500	345,092
03 May 2024	0.3500	0.3600	0.3110	0.3500	0.3500	908,150
02 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
01 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
30 Apr 2024	0.3500	0.3640	0.3000	0.3500	0.3500	365,200
29 Apr 2024	0.3750	0.3760	0.3760	0.3750	0.3750	3,204
26 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
25 Apr 2024	0.3750	0.3000	0.3000	0.3750	0.3750	1,428,600
24 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
23 Apr 2024	0.3750	0.3760	0.3760	0.3750	0.3750	66
22 Apr 2024	0.4250	0.4340	0.3750	0.3750	0.3750	995,939
19 Apr 2024	0.4250	0.4000	0.4000	0.4250	0.4250	1,756
18 Apr 2024	0.4250	0.4100	0.4000	0.4250	0.4250	624,765
17 Apr 2024	0.4250	0.4400	0.4400	0.4250	0.4250	100,000
16 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
15 Apr 2024	0.4250	0.4000	0.4000	0.4250	0.4250	367
12 Apr 2024	0.4250	0.4100	0.4100	0.4250	0.4250	50,000
11 Apr 2024	0.4250	0.4480	0.4000	0.4250	0.4250	326,511
10 Apr 2024	0.4100	0.4450	0.4000	0.4250	0.4250	824,306
09 Apr 2024	0.4500	0.4100	0.4100	0.4500	0.4500	66
08 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
05 Apr 2024	0.4750	0.4500	0.4100	0.4500	0.4500	735,016
04 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
03 Apr 2024	0.4750	0.4530	0.4500	0.4750	0.4750	2,000,005
02 Apr 2024	0.4750	0.4500	0.4500	0.4750	0.4750	1,099
28 Mar 2024	0.4750	0.4500	0.4500	0.4750	0.4750	400,150
27 Mar 2024	0.4750	0.4800	0.4500	0.4750	0.4750	7,000
26 Mar 2024	0.4750	0.4890	0.4500	0.4750	0.4750	179,166
25 Mar 2024	0.4750	0.4890	0.4890	0.4750	0.4750	16,490
22 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
21 Mar 2024	0.4750	0.4500	0.4500	0.4750	0.4750	965
20 Mar 2024	0.4750	0.4970	0.4970	0.4750	0.4750	997,834
19 Mar 2024	0.4750	0.4790	0.4500	0.4750	0.4750	644
18 Mar 2024	0.4750	0.4550	0.4500	0.4750	0.4750	7,906
15 Mar 2024	0.5000	0.4500	0.4500	0.4750	0.4750	177,818
14 Mar 2024	0.5000	0.4100	0.4100	0.5000	0.5000	285,714
13 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
12 Mar 2024	0.5000	0.4550	0.4550	0.5000	0.5000	150,000
11 Mar 2024	0.5000	0.4600	0.4600	0.5000	0.5000	33
08 Mar 2024	0.5000	0.4600	0.4600	0.5000	0.5000	5,063
07 Mar 2024	0.5000	0.4890	0.4600	0.5000	0.5000	32,749
06 Mar 2024	0.5000	0.4900	0.4600	0.5000	0.5000	163,938
05 Mar 2024	0.5000	0.4610	0.4610	0.5000	0.5000	179,870
04 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Mar 2024	0.5000	0.4900	0.4750	0.5000	0.5000	2,505
29 Feb 2024	0.5000	0.4900	0.4750	0.5000	0.5000	55,304
28 Feb 2024	0.5000	0.4750	0.4750	0.5000	0.5000	100
27 Feb 2024	0.5000	0.4750	0.4750	0.5000	0.5000	231
26 Feb 2024	0.5250	0.5000	0.4750	0.5000	0.5000	200,213
23 Feb 2024	0.5250	0.5000	0.5000	0.5250	0.5250	31,326
22 Feb 2024	0.5250	0.5000	0.5000	0.5250	0.5250	419
21 Feb 2024	0.5500	0.5000	0.5000	0.5250	0.5250	19,462
20 Feb 2024	0.5500	0.5000	0.5000	0.5500	0.5500	50,000
19 Feb 2024	0.5500	0.5530	0.5520	0.5500	0.5500	95
16 Feb 2024	0.5500	0.5530	0.5000	0.5500	0.5500	4,199
15 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
14 Feb 2024	0.5500	0.5020	0.5020	0.5500	0.5500	100,000
13 Feb 2024	0.5500	0.5900	0.5900	0.5500	0.5500	20,017
12 Feb 2024	0.5500	0.5000	0.5000	0.5500	0.5500	5,956
09 Feb 2024	0.5500	0.5520	0.5520	0.5500	0.5500	70,248
08 Feb 2024	0.5500	0.6000	0.5500	0.5500	0.5500	70,025
07 Feb 2024	0.5500	0.5100	0.5000	0.5500	0.5500	571,950
06 Feb 2024	0.5500	0.5600	0.5000	0.5500	0.5500	15,348
05 Feb 2024	0.5500	0.5050	0.5050	0.5500	0.5500	100,000
02 Feb 2024	0.5500	0.5050	0.5050	0.5500	0.5500	95
01 Feb 2024	0.5500	0.5050	0.5050	0.5500	0.5500	21
31 Jan 2024	0.5500	0.5050	0.5050	0.5500	0.5500	135
30 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
29 Jan 2024	0.5500	0.5050	0.5050	0.5500	0.5500	1,984
26 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
25 Jan 2024	0.5500	0.5150	0.5050	0.5500	0.5500	490,229
24 Jan 2024	0.5500	0.5630	0.5540	0.5500	0.5500	131,500
23 Jan 2024	0.5500	0.5050	0.5050	0.5500	0.5500	20,045
22 Jan 2024	0.5500	0.5050	0.5050	0.5500	0.5500	568
19 Jan 2024	0.5500	0.5210	0.5050	0.5500	0.5500	150,058
18 Jan 2024	0.5500	0.5630	0.5210	0.5500	0.5500	352,043
17 Jan 2024	0.5500	0.5210	0.5210	0.5500	0.5500	828
16 Jan 2024	0.5750	0.5500	0.5500	0.5500	0.5500	125,055
15 Jan 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
12 Jan 2024	0.5750	0.5580	0.5560	0.5750	0.5750	250,001
11 Jan 2024	0.6000	0.5600	0.5600	0.5750	0.5750	446
10 Jan 2024	0.6000	0.5670	0.5670	0.6000	0.6000	4,074
09 Jan 2024	0.6000	0.5800	0.5800	0.6000	0.6000	1,275,681
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,259.74+28.69(+0.35%)

FTSE 25020,723.19+52.32(+0.25%)

AIM805.25+2.56(+0.32%)

GBP/EUR1.1738-0.0011(-0.09%)

GBP/USD1.2754+0.0022(+0.17%)

Bitcoin GBP53,051.29-829.02(-1.54%)

Investor updates on companies making the news

Kenetics Group Ltd. (KEN.L)

FTSE 100
8,259.74
+28.69(+0.35%)

FTSE 250
20,723.19
+52.32(+0.25%)

AIM
805.25
+2.56(+0.32%)

GBP/EUR
1.1738
-0.0011(-0.09%)

GBP/USD
1.2754
+0.0022(+0.17%)

Bitcoin GBP
53,051.29
-829.02(-1.54%)