Keywords Studios PLC (KWS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,180.00 | 1,180.00 | 1,156.00 | 1,168.00 | 1,168.00 | 133,209 |
| 18 Apr 2024 | 1,143.00 | 1,183.00 | 1,143.00 | 1,171.00 | 1,171.00 | 280,345 |
| 17 Apr 2024 | 1,150.00 | 1,181.05 | 1,140.00 | 1,162.00 | 1,162.00 | 446,216 |
| 16 Apr 2024 | 1,120.00 | 1,178.00 | 1,107.00 | 1,151.00 | 1,151.00 | 294,117 |
| 15 Apr 2024 | 1,141.00 | 1,157.00 | 1,101.00 | 1,140.00 | 1,140.00 | 489,256 |
| 12 Apr 2024 | 1,206.00 | 1,229.00 | 1,140.00 | 1,145.00 | 1,145.00 | 359,653 |
| 11 Apr 2024 | 1,208.00 | 1,231.00 | 1,186.85 | 1,194.00 | 1,194.00 | 280,220 |
| 10 Apr 2024 | 1,195.00 | 1,233.00 | 1,187.25 | 1,201.00 | 1,201.00 | 680,979 |
| 09 Apr 2024 | 1,200.00 | 1,215.00 | 1,179.00 | 1,191.00 | 1,191.00 | 413,918 |
| 08 Apr 2024 | 1,161.00 | 1,212.00 | 1,149.50 | 1,206.00 | 1,206.00 | 810,772 |
| 05 Apr 2024 | 1,198.00 | 1,203.79 | 1,160.00 | 1,165.00 | 1,165.00 | 395,059 |
| 04 Apr 2024 | 1,220.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | 293,870 |
| 03 Apr 2024 | 1,228.00 | 1,249.00 | 1,199.00 | 1,222.00 | 1,222.00 | 460,217 |
| 02 Apr 2024 | 1,290.00 | 1,313.00 | 1,238.00 | 1,246.00 | 1,246.00 | 420,287 |
| 28 Mar 2024 | 1,268.00 | 1,332.00 | 1,245.50 | 1,302.00 | 1,302.00 | 672,275 |
| 27 Mar 2024 | 1,250.00 | 1,277.00 | 1,238.00 | 1,258.00 | 1,258.00 | 1,158,042 |
| 26 Mar 2024 | 1,264.00 | 1,300.00 | 1,241.07 | 1,256.00 | 1,256.00 | 1,102,700 |
| 25 Mar 2024 | 1,350.00 | 1,350.00 | 1,264.00 | 1,264.00 | 1,264.00 | 437,124 |
| 22 Mar 2024 | 1,344.00 | 1,358.00 | 1,312.00 | 1,313.00 | 1,313.00 | 477,630 |
| 21 Mar 2024 | 1,348.00 | 1,380.90 | 1,323.00 | 1,334.00 | 1,334.00 | 276,189 |
| 20 Mar 2024 | 1,383.00 | 1,402.00 | 1,278.00 | 1,333.00 | 1,333.00 | 340,715 |
| 19 Mar 2024 | 1,424.00 | 1,448.00 | 1,381.00 | 1,381.00 | 1,381.00 | 496,898 |
| 18 Mar 2024 | 1,434.00 | 1,462.00 | 1,402.00 | 1,424.00 | 1,424.00 | 462,513 |
| 15 Mar 2024 | 1,430.00 | 1,456.00 | 1,402.00 | 1,426.00 | 1,426.00 | 1,525,658 |
| 14 Mar 2024 | 1,382.00 | 1,459.00 | 1,334.00 | 1,432.00 | 1,432.00 | 1,126,694 |
| 13 Mar 2024 | 1,450.00 | 1,565.00 | 1,352.16 | 1,372.00 | 1,372.00 | 1,195,682 |
| 12 Mar 2024 | 1,300.00 | 1,374.00 | 1,300.00 | 1,370.00 | 1,370.00 | 652,597 |
| 11 Mar 2024 | 1,345.00 | 1,360.00 | 1,315.00 | 1,325.00 | 1,325.00 | 537,344 |
| 08 Mar 2024 | 1,355.00 | 1,384.00 | 1,326.00 | 1,330.00 | 1,330.00 | 591,778 |
| 07 Mar 2024 | 1,436.00 | 1,436.00 | 1,355.00 | 1,355.00 | 1,355.00 | 169,908 |
| 06 Mar 2024 | 1,435.00 | 1,460.00 | 1,413.00 | 1,413.00 | 1,413.00 | 245,345 |
| 05 Mar 2024 | 1,443.00 | 1,450.00 | 1,413.00 | 1,430.00 | 1,430.00 | 226,847 |
| 04 Mar 2024 | 1,430.00 | 1,479.00 | 1,430.00 | 1,445.00 | 1,445.00 | 128,631 |
| 01 Mar 2024 | 1,452.00 | 1,483.00 | 1,400.00 | 1,468.00 | 1,468.00 | 710,016 |
| 29 Feb 2024 | 1,470.00 | 1,499.00 | 1,427.00 | 1,434.00 | 1,434.00 | 131,744 |
| 28 Feb 2024 | 1,500.00 | 1,560.00 | 1,354.00 | 1,446.00 | 1,446.00 | 1,617,451 |
| 27 Feb 2024 | 1,550.00 | 1,588.00 | 1,534.00 | 1,557.00 | 1,557.00 | 506,414 |
| 26 Feb 2024 | 1,590.00 | 1,624.45 | 1,556.00 | 1,570.00 | 1,570.00 | 125,089 |
| 23 Feb 2024 | 1,661.00 | 1,666.00 | 1,590.00 | 1,620.00 | 1,620.00 | 616,927 |
| 22 Feb 2024 | 1,599.00 | 1,669.00 | 1,550.00 | 1,659.00 | 1,659.00 | 71,029 |
| 21 Feb 2024 | 1,644.00 | 1,652.00 | 1,609.00 | 1,618.00 | 1,618.00 | 616,655 |
| 20 Feb 2024 | 1,700.00 | 1,700.00 | 1,612.00 | 1,612.00 | 1,612.00 | 117,840 |
| 19 Feb 2024 | 1,707.00 | 1,727.15 | 1,682.00 | 1,714.00 | 1,714.00 | 465,791 |
| 16 Feb 2024 | 1,699.00 | 1,733.00 | 1,699.00 | 1,707.00 | 1,707.00 | 47,249 |
| 15 Feb 2024 | 1,651.00 | 1,739.00 | 1,651.00 | 1,696.00 | 1,696.00 | 102,797 |
| 14 Feb 2024 | 1,637.00 | 1,717.00 | 1,618.53 | 1,703.00 | 1,703.00 | 98,220 |
| 13 Feb 2024 | 1,685.00 | 1,688.51 | 1,633.00 | 1,651.00 | 1,651.00 | 68,119 |
| 12 Feb 2024 | 1,725.00 | 1,784.00 | 1,696.00 | 1,699.00 | 1,699.00 | 563,881 |
| 09 Feb 2024 | 1,746.00 | 1,780.20 | 1,707.00 | 1,718.00 | 1,718.00 | 242,803 |
| 08 Feb 2024 | 1,715.00 | 1,791.00 | 1,715.00 | 1,744.00 | 1,744.00 | 450,151 |
| 07 Feb 2024 | 1,670.00 | 1,716.00 | 1,655.00 | 1,709.00 | 1,709.00 | 215,847 |
| 06 Feb 2024 | 1,640.00 | 1,707.00 | 1,638.00 | 1,678.00 | 1,678.00 | 391,036 |
| 05 Feb 2024 | 1,626.00 | 1,679.00 | 1,617.50 | 1,631.00 | 1,631.00 | 130,266 |
| 02 Feb 2024 | 1,669.00 | 1,700.00 | 1,646.00 | 1,646.00 | 1,646.00 | 170,565 |
| 01 Feb 2024 | 1,655.00 | 1,689.00 | 1,644.00 | 1,678.00 | 1,678.00 | 230,759 |
| 31 Jan 2024 | 1,599.00 | 1,684.00 | 1,599.00 | 1,660.00 | 1,660.00 | 249,055 |
| 30 Jan 2024 | 1,610.00 | 1,674.00 | 1,608.00 | 1,665.00 | 1,665.00 | 156,730 |
| 29 Jan 2024 | 1,591.00 | 1,624.00 | 1,569.00 | 1,624.00 | 1,624.00 | 112,434 |
| 26 Jan 2024 | 1,566.00 | 1,611.00 | 1,526.00 | 1,599.00 | 1,599.00 | 417,225 |
| 25 Jan 2024 | 1,532.00 | 1,584.55 | 1,503.00 | 1,555.00 | 1,555.00 | 476,735 |
| 24 Jan 2024 | 1,553.00 | 1,574.00 | 1,520.00 | 1,574.00 | 1,574.00 | 278,489 |
| 23 Jan 2024 | 1,451.00 | 1,563.00 | 1,451.00 | 1,530.00 | 1,530.00 | 96,389 |
| 22 Jan 2024 | 1,511.00 | 1,515.00 | 1,483.50 | 1,505.00 | 1,505.00 | 92,117 |
| 19 Jan 2024 | 1,545.00 | 1,545.00 | 1,489.00 | 1,489.00 | 1,489.00 | 93,241 |
| 18 Jan 2024 | 1,490.00 | 1,522.00 | 1,459.00 | 1,522.00 | 1,522.00 | 175,262 |
| 17 Jan 2024 | 1,504.00 | 1,550.00 | 1,445.00 | 1,454.00 | 1,454.00 | 114,336 |
| 16 Jan 2024 | 1,508.00 | 1,566.00 | 1,491.00 | 1,539.00 | 1,539.00 | 253,055 |
| 15 Jan 2024 | 1,508.50 | 1,532.00 | 1,486.00 | 1,486.00 | 1,486.00 | 86,831 |
| 12 Jan 2024 | 1,481.00 | 1,530.00 | 1,481.00 | 1,528.00 | 1,528.00 | 126,422 |
| 11 Jan 2024 | 1,521.00 | 1,544.00 | 1,473.00 | 1,473.00 | 1,473.00 | 128,350 |
| 10 Jan 2024 | 1,521.00 | 1,551.00 | 1,512.00 | 1,516.00 | 1,516.00 | 203,338 |
| 09 Jan 2024 | 1,545.00 | 1,532.00 | 1,521.00 | 1,528.00 | 1,528.00 | 236,053 |
| 08 Jan 2024 | 1,520.00 | 1,588.00 | 1,508.00 | 1,530.00 | 1,530.00 | 93,619 |
| 05 Jan 2024 | 1,543.00 | 1,563.00 | 1,484.00 | 1,534.00 | 1,534.00 | 178,331 |
| 04 Jan 2024 | 1,618.00 | 1,620.00 | 1,532.00 | 1,550.00 | 1,550.00 | 145,849 |
| 03 Jan 2024 | 1,645.00 | 1,645.00 | 1,558.35 | 1,580.00 | 1,580.00 | 212,305 |
| 02 Jan 2024 | 1,690.00 | 1,693.00 | 1,595.00 | 1,598.00 | 1,598.00 | 433,331 |
| 29 Dec 2023 | 1,666.00 | 1,677.68 | 1,660.63 | 1,662.00 | 1,662.00 | 54,474 |
| 28 Dec 2023 | 1,629.00 | 1,695.00 | 1,600.00 | 1,660.00 | 1,660.00 | 129,658 |
| 27 Dec 2023 | 1,610.00 | 1,695.00 | 1,600.00 | 1,669.00 | 1,669.00 | 332,319 |
| 22 Dec 2023 | 1,600.00 | 1,654.31 | 1,573.00 | 1,635.00 | 1,635.00 | 183,509 |
| 21 Dec 2023 | 1,573.00 | 1,603.00 | 1,534.00 | 1,602.00 | 1,602.00 | 160,788 |
| 20 Dec 2023 | 1,575.00 | 1,592.00 | 1,533.00 | 1,583.00 | 1,583.00 | 258,981 |
| 19 Dec 2023 | 1,529.00 | 1,570.00 | 1,504.00 | 1,546.00 | 1,546.00 | 152,997 |
| 18 Dec 2023 | 1,438.00 | 1,533.74 | 1,389.00 | 1,529.00 | 1,529.00 | 256,957 |
| 15 Dec 2023 | 1,371.00 | 1,431.00 | 1,371.00 | 1,413.00 | 1,413.00 | 433,550 |
| 14 Dec 2023 | 1,380.00 | 1,459.00 | 1,374.00 | 1,430.00 | 1,430.00 | 258,358 |
| 13 Dec 2023 | 1,340.00 | 1,348.00 | 1,316.00 | 1,341.00 | 1,341.00 | 223,452 |
| 12 Dec 2023 | 1,333.00 | 1,336.00 | 1,294.84 | 1,326.00 | 1,326.00 | 279,752 |
| 11 Dec 2023 | 1,270.00 | 1,353.00 | 1,270.00 | 1,336.00 | 1,336.00 | 316,496 |
| 08 Dec 2023 | 1,285.00 | 1,298.00 | 1,264.00 | 1,276.00 | 1,276.00 | 169,002 |
| 07 Dec 2023 | 1,340.00 | 1,340.00 | 1,256.00 | 1,282.00 | 1,282.00 | 193,151 |
| 06 Dec 2023 | 1,290.00 | 1,326.00 | 1,290.00 | 1,302.00 | 1,302.00 | 681,974 |
| 05 Dec 2023 | 1,307.00 | 1,320.00 | 1,260.00 | 1,300.00 | 1,300.00 | 303,748 |
| 04 Dec 2023 | 1,400.00 | 1,400.00 | 1,312.00 | 1,316.00 | 1,316.00 | 104,065 |
| 01 Dec 2023 | 1,370.00 | 1,384.00 | 1,357.64 | 1,373.00 | 1,373.00 | 352,771 |
| 30 Nov 2023 | 1,380.00 | 1,411.80 | 1,344.00 | 1,368.00 | 1,368.00 | 348,127 |
| 29 Nov 2023 | 1,320.00 | 1,435.00 | 1,320.00 | 1,395.00 | 1,395.00 | 471,577 |
| 28 Nov 2023 | 1,384.00 | 1,414.00 | 1,319.00 | 1,334.00 | 1,334.00 | 377,366 |
| 27 Nov 2023 | 1,453.00 | 1,486.00 | 1,398.00 | 1,398.00 | 1,398.00 | 129,900 |
| *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.