Kitwave Group plc (KITW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 367.37 | 385.60 | 367.00 | 380.00 | 380.00 | 297,830 |
| 24 Apr 2024 | 358.00 | 370.00 | 344.50 | 362.00 | 362.00 | 67,021 |
| 23 Apr 2024 | 350.00 | 360.00 | 344.00 | 350.00 | 350.00 | 61,291 |
| 22 Apr 2024 | 342.50 | 360.00 | 342.00 | 356.00 | 356.00 | 33,612 |
| 19 Apr 2024 | 345.00 | 363.00 | 343.87 | 350.00 | 350.00 | 519,341 |
| 18 Apr 2024 | 350.00 | 364.50 | 350.00 | 350.50 | 350.50 | 68,542 |
| 17 Apr 2024 | 369.50 | 370.00 | 350.00 | 352.50 | 352.50 | 1,361,917 |
| 16 Apr 2024 | 366.50 | 367.00 | 358.50 | 358.50 | 358.50 | 66,268 |
| 15 Apr 2024 | 359.00 | 365.50 | 359.00 | 359.00 | 359.00 | 339,438 |
| 12 Apr 2024 | 363.50 | 368.77 | 360.00 | 363.50 | 363.50 | 68,027 |
| 11 Apr 2024 | 362.50 | 368.15 | 360.50 | 362.50 | 362.50 | 12,545 |
| 10 Apr 2024 | 360.50 | 368.00 | 360.00 | 360.00 | 360.00 | 58,714 |
| 09 Apr 2024 | 360.50 | 369.50 | 360.00 | 360.00 | 360.00 | 120,060 |
| 08 Apr 2024 | 369.50 | 369.50 | 358.00 | 361.50 | 361.50 | 77,394 |
| 05 Apr 2024 | 358.00 | 365.00 | 355.10 | 361.00 | 361.00 | 39,137 |
| 04 Apr 2024 | 359.50 | 363.22 | 351.50 | 363.00 | 363.00 | 143,612 |
| 04 Apr 2024 | 7.45 Dividend | |||||
| 03 Apr 2024 | 362.50 | 371.50 | 354.00 | 361.50 | 354.05 | 79,833 |
| 02 Apr 2024 | 378.00 | 378.00 | 361.00 | 370.00 | 362.37 | 88,205 |
| 28 Mar 2024 | 368.00 | 379.35 | 354.55 | 371.00 | 363.35 | 504,361 |
| 27 Mar 2024 | 355.00 | 359.00 | 351.00 | 356.00 | 348.66 | 68,244 |
| 26 Mar 2024 | 354.00 | 355.00 | 346.35 | 351.00 | 343.77 | 63,642 |
| 25 Mar 2024 | 355.00 | 355.00 | 342.00 | 347.00 | 339.85 | 234,897 |
| 22 Mar 2024 | 350.00 | 355.00 | 345.00 | 347.00 | 339.85 | 125,674 |
| 21 Mar 2024 | 342.00 | 353.00 | 342.00 | 345.00 | 337.89 | 39,440 |
| 20 Mar 2024 | 347.00 | 353.98 | 345.00 | 346.00 | 338.87 | 33,000 |
| 19 Mar 2024 | 359.00 | 361.00 | 342.00 | 346.00 | 338.87 | 847,157 |
| 18 Mar 2024 | 349.00 | 359.00 | 342.00 | 357.00 | 349.64 | 246,283 |
| 15 Mar 2024 | 337.00 | 353.63 | 337.00 | 342.00 | 334.95 | 194,150 |
| 14 Mar 2024 | 340.00 | 346.31 | 335.00 | 342.00 | 334.95 | 200,839 |
| 13 Mar 2024 | 331.00 | 339.27 | 330.00 | 338.00 | 331.03 | 237,161 |
| 12 Mar 2024 | 334.00 | 337.62 | 329.37 | 332.00 | 325.16 | 349,142 |
| 11 Mar 2024 | 334.00 | 336.46 | 322.00 | 330.00 | 323.20 | 110,133 |
| 08 Mar 2024 | 323.00 | 333.14 | 323.00 | 333.00 | 326.14 | 69,859 |
| 07 Mar 2024 | 329.00 | 332.95 | 316.80 | 331.00 | 324.18 | 156,726 |
| 06 Mar 2024 | 327.00 | 335.01 | 320.00 | 331.00 | 324.18 | 167,829 |
| 05 Mar 2024 | 316.00 | 327.00 | 307.00 | 323.00 | 316.34 | 89,744 |
| 04 Mar 2024 | 314.00 | 321.92 | 309.00 | 318.00 | 311.45 | 618,259 |
| 01 Mar 2024 | 312.00 | 315.00 | 301.73 | 310.00 | 303.61 | 59,598 |
| 29 Feb 2024 | 305.00 | 313.37 | 300.00 | 305.00 | 298.71 | 167,161 |
| 28 Feb 2024 | 304.00 | 307.00 | 300.00 | 305.00 | 298.71 | 234,942 |
| 27 Feb 2024 | 308.00 | 319.00 | 291.00 | 297.00 | 290.88 | 208,565 |
| 26 Feb 2024 | 301.00 | 310.00 | 297.00 | 305.00 | 298.71 | 52,412 |
| 23 Feb 2024 | 304.00 | 307.91 | 299.00 | 303.00 | 296.76 | 44,993 |
| 22 Feb 2024 | 309.00 | 310.37 | 301.00 | 305.00 | 298.71 | 47,421 |
| 21 Feb 2024 | 291.00 | 308.00 | 291.00 | 308.00 | 301.65 | 103,500 |
| 20 Feb 2024 | 305.00 | 307.02 | 294.00 | 305.00 | 298.71 | 22,147 |
| 19 Feb 2024 | 290.00 | 306.50 | 290.00 | 293.00 | 286.96 | 10,481 |
| 16 Feb 2024 | 295.00 | 308.00 | 295.00 | 308.00 | 301.65 | 59,001 |
| 15 Feb 2024 | 295.00 | 300.00 | 293.05 | 295.00 | 288.92 | 109,864 |
| 14 Feb 2024 | 290.00 | 298.28 | 283.00 | 292.00 | 285.98 | 85,491 |
| 13 Feb 2024 | 293.00 | 297.03 | 291.00 | 294.00 | 287.94 | 258,255 |
| 12 Feb 2024 | 295.00 | 297.92 | 290.00 | 295.00 | 288.92 | 89,220 |
| 09 Feb 2024 | 294.00 | 298.37 | 278.67 | 292.00 | 285.98 | 144,495 |
| 08 Feb 2024 | 282.00 | 300.00 | 282.00 | 295.00 | 288.92 | 110,533 |
| 07 Feb 2024 | 283.00 | 288.20 | 283.00 | 283.00 | 277.17 | 30,482 |
| 06 Feb 2024 | 265.00 | 284.90 | 265.00 | 284.00 | 278.15 | 62,099 |
| 05 Feb 2024 | 265.00 | 276.00 | 265.00 | 276.00 | 270.31 | 65,256 |
| 02 Feb 2024 | 277.00 | 280.00 | 264.00 | 264.00 | 258.56 | 55,765 |
| 01 Feb 2024 | 278.00 | 279.00 | 264.00 | 264.00 | 258.56 | 532,423 |
| 31 Jan 2024 | 271.00 | 285.00 | 263.00 | 275.00 | 269.33 | 244,431 |
| 30 Jan 2024 | 269.00 | 279.00 | 265.00 | 270.00 | 264.44 | 178,114 |
| 29 Jan 2024 | 269.00 | 274.41 | 260.00 | 262.00 | 256.60 | 29,878 |
| 26 Jan 2024 | 274.00 | 276.00 | 268.00 | 268.00 | 262.48 | 78,917 |
| 25 Jan 2024 | 267.00 | 276.84 | 267.00 | 267.00 | 261.50 | 19,898 |
| 24 Jan 2024 | 268.00 | 280.00 | 268.00 | 270.00 | 264.44 | 18,278 |
| 23 Jan 2024 | 271.00 | 275.92 | 267.00 | 268.00 | 262.48 | 38,286 |
| 22 Jan 2024 | 271.00 | 280.03 | 271.00 | 272.00 | 266.39 | 46,718 |
| 19 Jan 2024 | 275.00 | 277.91 | 271.00 | 273.00 | 267.37 | 64,789 |
| 18 Jan 2024 | 275.00 | 277.00 | 269.00 | 274.00 | 268.35 | 45,647 |
| 17 Jan 2024 | 279.00 | 279.00 | 268.00 | 271.00 | 265.42 | 49,895 |
| 16 Jan 2024 | 279.00 | 279.00 | 269.00 | 272.00 | 266.39 | 21,785 |
| 15 Jan 2024 | 276.74 | 278.50 | 270.96 | 272.00 | 266.39 | 35,173 |
| 12 Jan 2024 | 274.00 | 278.35 | 271.00 | 274.00 | 268.35 | 60,723 |
| 11 Jan 2024 | 269.00 | 278.58 | 265.00 | 271.00 | 265.42 | 101,556 |
| 10 Jan 2024 | 261.00 | 269.36 | 256.00 | 268.00 | 262.48 | 69,101 |
| 09 Jan 2024 | 256.00 | 268.90 | 264.80 | 265.00 | 259.54 | 36,373 |
| 08 Jan 2024 | 257.00 | 262.00 | 246.00 | 262.00 | 256.60 | 125,993 |
| 05 Jan 2024 | 249.00 | 253.20 | 247.00 | 250.00 | 244.85 | 70,233 |
| 04 Jan 2024 | 252.00 | 259.00 | 247.00 | 253.00 | 247.79 | 71,134 |
| 03 Jan 2024 | 250.00 | 261.00 | 250.00 | 251.00 | 245.83 | 21,615 |
| 02 Jan 2024 | 260.00 | 262.00 | 251.00 | 260.00 | 254.64 | 49,902 |
| 29 Dec 2023 | 259.00 | 259.00 | 252.28 | 255.00 | 249.74 | 14,286 |
| 28 Dec 2023 | 258.00 | 259.38 | 242.77 | 259.00 | 253.66 | 28,252 |
| 27 Dec 2023 | 254.00 | 259.38 | 242.77 | 257.00 | 251.70 | 106,237 |
| 22 Dec 2023 | 262.00 | 262.00 | 247.60 | 262.00 | 256.60 | 15,373 |
| 21 Dec 2023 | 257.00 | 261.00 | 246.76 | 250.00 | 244.85 | 63,531 |
| 20 Dec 2023 | 250.00 | 257.56 | 247.50 | 251.00 | 245.83 | 55,030 |
| 19 Dec 2023 | 252.00 | 260.00 | 251.00 | 251.00 | 245.83 | 33,379 |
| 18 Dec 2023 | 252.00 | 262.80 | 251.00 | 251.00 | 245.83 | 53,575 |
| 15 Dec 2023 | 252.00 | 269.00 | 252.00 | 258.00 | 252.68 | 57,969 |
| 14 Dec 2023 | 250.00 | 265.50 | 250.00 | 255.00 | 249.74 | 48,816 |
| 13 Dec 2023 | 250.00 | 260.36 | 250.00 | 258.00 | 252.68 | 20,957 |
| 12 Dec 2023 | 250.00 | 263.60 | 250.00 | 260.00 | 254.64 | 34,286 |
| 11 Dec 2023 | 254.00 | 261.40 | 253.00 | 257.00 | 251.70 | 16,479 |
| 08 Dec 2023 | 250.00 | 268.00 | 250.00 | 254.00 | 248.77 | 20,151 |
| 07 Dec 2023 | 255.00 | 260.97 | 250.00 | 256.00 | 250.72 | 80,249 |
| 06 Dec 2023 | 255.00 | 264.04 | 255.00 | 258.00 | 252.68 | 166,504 |
| 05 Dec 2023 | 255.00 | 260.03 | 255.00 | 259.00 | 253.66 | 26,228 |
| 04 Dec 2023 | 258.00 | 265.40 | 255.00 | 258.00 | 252.68 | 91,087 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.