Kingswood Holdings Limited (KWG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:23AM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.25 | 8.66 | 8.66 | 9.25 | 9.25 | 40,000 |
| 13 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 12 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 11 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 10 Jun 2024 | 9.25 | 9.59 | 8.60 | 9.25 | 9.25 | 90,476 |
| 07 Jun 2024 | 10.25 | 8.80 | 8.60 | 9.25 | 9.25 | 224,817 |
| 06 Jun 2024 | 10.25 | 9.95 | 9.52 | 10.00 | 10.00 | 60,881 |
| 05 Jun 2024 | 10.25 | 10.00 | 9.50 | 10.00 | 10.00 | 55,000 |
| 04 Jun 2024 | 10.25 | 11.00 | 11.00 | 10.25 | 10.25 | 11 |
| 03 Jun 2024 | 10.50 | 11.00 | 9.50 | 10.25 | 10.25 | 45,733 |
| 31 May 2024 | 11.25 | 10.90 | 9.50 | 10.50 | 10.50 | 158,760 |
| 30 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 29 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 28 May 2024 | 11.25 | 10.60 | 10.60 | 11.25 | 11.25 | 18 |
| 24 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 23 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 22 May 2024 | 11.25 | 11.40 | 11.40 | 11.25 | 11.25 | 132 |
| 21 May 2024 | 11.25 | 10.50 | 10.50 | 11.25 | 11.25 | 162 |
| 20 May 2024 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | 267 |
| 17 May 2024 | 11.25 | 10.50 | 10.50 | 11.25 | 11.25 | 223 |
| 16 May 2024 | 11.25 | 10.50 | 10.50 | 11.25 | 11.25 | 218 |
| 15 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 13 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 10 May 2024 | 11.25 | 11.90 | 11.90 | 11.25 | 11.25 | 41,857 |
| 09 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 08 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 07 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 03 May 2024 | 11.50 | 11.02 | 11.02 | 11.25 | 11.25 | 25,000 |
| 02 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 May 2024 | 11.50 | 11.66 | 11.66 | 11.50 | 11.50 | 25,000 |
| 30 Apr 2024 | 11.50 | 11.10 | 11.10 | 11.50 | 11.50 | 10,000 |
| 29 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 Apr 2024 | 11.50 | 11.67 | 11.67 | 11.50 | 11.50 | 10,000 |
| 25 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Apr 2024 | 11.50 | 11.80 | 11.80 | 11.50 | 11.50 | 128 |
| 19 Apr 2024 | 11.50 | 11.67 | 11.67 | 11.50 | 11.50 | 8,571 |
| 18 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 12 Apr 2024 | 11.25 | 11.00 | 11.00 | 11.50 | 11.50 | 76,000 |
| 11 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 10,000 |
| 10 Apr 2024 | 11.00 | 11.69 | 11.69 | 11.25 | 11.25 | 52,771 |
| 09 Apr 2024 | 11.50 | 11.06 | 11.06 | 11.00 | 11.00 | 82,770 |
| 08 Apr 2024 | 11.50 | 11.97 | 11.97 | 11.50 | 11.50 | 18 |
| 05 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 04 Apr 2024 | 11.25 | 11.70 | 11.70 | 11.50 | 11.50 | 100,000 |
| 03 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 02 Apr 2024 | 11.25 | 12.00 | 11.70 | 11.25 | 11.25 | 5,372 |
| 28 Mar 2024 | 11.25 | 10.53 | 10.53 | 11.25 | 11.25 | 2,020 |
| 27 Mar 2024 | 10.56 | 10.56 | 10.56 | 11.25 | 11.25 | 62,940 |
| 26 Mar 2024 | 11.00 | 11.73 | 11.00 | 11.25 | 11.25 | 246,105 |
| 25 Mar 2024 | 10.50 | 10.90 | 10.35 | 10.50 | 10.50 | 75,831 |
| 22 Mar 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 26 |
| 21 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 Mar 2024 | 10.75 | 10.03 | 10.00 | 10.50 | 10.50 | 22,390 |
| 19 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 18 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 15 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 14 Mar 2024 | 10.50 | 10.85 | 10.85 | 10.75 | 10.75 | 14,746 |
| 13 Mar 2024 | 10.50 | 10.11 | 10.11 | 10.50 | 10.50 | 10,000 |
| 12 Mar 2024 | 10.75 | 10.35 | 10.25 | 10.50 | 10.50 | 95,980 |
| 11 Mar 2024 | 10.75 | 11.50 | 11.40 | 10.75 | 10.75 | 22,164 |
| 08 Mar 2024 | 9.75 | 11.97 | 9.92 | 10.75 | 10.75 | 333,285 |
| 07 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 06 Mar 2024 | 9.75 | 9.83 | 9.83 | 9.50 | 9.50 | 20,000 |
| 05 Mar 2024 | 9.75 | 9.90 | 9.10 | 9.50 | 9.50 | 87,728 |
| 04 Mar 2024 | 9.50 | 9.90 | 9.00 | 9.75 | 9.75 | 50,574 |
| 01 Mar 2024 | 10.00 | 9.10 | 9.10 | 9.50 | 9.50 | 30,000 |
| 29 Feb 2024 | 10.00 | 9.52 | 9.52 | 10.00 | 10.00 | 133 |
| 28 Feb 2024 | 10.00 | 9.61 | 9.61 | 10.00 | 10.00 | 40,000 |
| 27 Feb 2024 | 10.00 | 10.20 | 10.20 | 10.00 | 10.00 | 4,901 |
| 26 Feb 2024 | 10.00 | 10.43 | 9.52 | 10.00 | 10.00 | 61,371 |
| 23 Feb 2024 | 10.00 | 9.50 | 9.50 | 10.00 | 10.00 | 10,000 |
| 22 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Feb 2024 | 10.00 | 10.20 | 10.20 | 10.00 | 10.00 | 25,000 |
| 20 Feb 2024 | 10.50 | 10.00 | 9.60 | 10.00 | 10.00 | 68,072 |
| 19 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 16 Feb 2024 | 10.50 | 10.75 | 10.02 | 10.50 | 10.50 | 44,313 |
| 15 Feb 2024 | 10.50 | 10.71 | 10.00 | 10.50 | 10.50 | 45,000 |
| 14 Feb 2024 | 12.00 | 10.07 | 10.05 | 10.50 | 10.50 | 28,000 |
| 13 Feb 2024 | 10.50 | 10.90 | 10.90 | 10.50 | 10.50 | 2,890 |
| 12 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Feb 2024 | 12.00 | 11.00 | 10.25 | 10.75 | 10.75 | 60,000 |
| 07 Feb 2024 | 12.00 | 11.90 | 11.90 | 11.50 | 11.50 | 211 |
| 06 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 Feb 2024 | 11.50 | 11.71 | 11.71 | 11.50 | 11.50 | 5,000 |
| 02 Feb 2024 | 12.00 | 11.50 | 11.50 | 11.50 | 11.50 | 10,000 |
| 01 Feb 2024 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | 10,530 |
| 31 Jan 2024 | 11.50 | 11.00 | 11.00 | 12.00 | 12.00 | 10,000 |
| 30 Jan 2024 | 12.00 | 11.00 | 11.00 | 12.00 | 12.00 | 33 |
| 29 Jan 2024 | 11.50 | 11.97 | 11.97 | 12.00 | 12.00 | 50 |
| 26 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 Jan 2024 | 11.50 | 11.73 | 11.71 | 12.00 | 12.00 | 15,966 |
| 24 Jan 2024 | 12.00 | 11.02 | 11.02 | 12.00 | 12.00 | 6,496 |
| 23 Jan 2024 | 11.50 | 13.00 | 13.00 | 12.00 | 12.00 | 7 |
| *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.