UK Markets close in 2 hrs 51 mins

Keywords Studios PLC (KWS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,882.00+8.00 (+0.28%)
As of 1:23PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Apr 20212,812.002,904.002,812.002,882.002,882.0048,200
20 Apr 2021------
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 20212,798.002,804.002,726.002,800.002,800.00108,191
08 Apr 20212,700.002,772.002,700.002,736.002,736.0093,648
07 Apr 20212,794.002,794.002,696.002,736.002,736.00441,175
06 Apr 20212,654.002,728.002,640.002,712.002,712.00110,960
01 Apr 20212,568.002,682.002,552.002,654.002,654.00109,346
31 Mar 20212,598.002,620.002,572.002,574.002,574.00214,392
30 Mar 20212,582.002,610.002,552.002,590.002,590.00171,908
29 Mar 20212,564.002,614.002,431.862,556.002,556.00180,013
26 Mar 20212,400.002,614.002,400.002,502.002,502.00375,626
25 Mar 20212,634.002,634.002,392.002,428.002,428.00380,227
24 Mar 20212,450.002,570.002,427.212,510.002,510.00345,050
23 Mar 20212,400.002,440.002,386.652,406.002,406.00229,719
22 Mar 20212,378.002,440.002,362.002,406.002,406.00110,213
19 Mar 20212,456.002,456.002,320.002,374.002,374.00130,180
18 Mar 20212,402.002,402.002,340.002,348.002,348.00147,163
17 Mar 20212,350.002,420.002,292.002,326.002,326.00178,737
16 Mar 20212,352.002,420.002,340.002,372.002,372.00439,361
15 Mar 20212,308.002,424.002,300.002,338.002,338.00440,896
12 Mar 20212,502.002,502.002,404.002,414.002,414.00236,413
11 Mar 20212,380.002,469.672,380.002,452.002,452.00220,468
10 Mar 20212,464.002,473.562,388.002,396.002,396.00102,312
09 Mar 20212,426.002,520.002,382.002,480.002,480.00195,639
08 Mar 20212,404.002,434.002,358.002,424.002,424.00287,255
05 Mar 20212,430.002,476.002,394.482,416.002,416.00362,112
04 Mar 20212,628.002,628.002,434.002,462.002,462.00184,696
03 Mar 20212,608.002,610.002,506.002,538.002,538.00156,048
02 Mar 20212,490.002,600.002,490.002,520.002,520.00312,846
01 Mar 20212,628.002,628.002,498.002,530.002,530.00108,670
26 Feb 20212,588.002,588.002,496.002,514.002,514.00156,359
25 Feb 20212,580.002,630.002,530.002,554.002,554.00109,516
24 Feb 20212,630.002,630.002,550.002,580.002,580.00294,056
23 Feb 20212,758.002,758.002,511.442,570.002,570.00397,700
22 Feb 20212,764.002,764.002,684.002,726.002,726.00429,613
19 Feb 20212,780.002,780.002,658.002,728.002,728.00131,784
18 Feb 20212,700.002,728.002,654.002,676.002,676.0095,878
17 Feb 20212,790.002,815.942,702.002,706.002,706.00103,532
16 Feb 20212,770.002,790.722,738.002,780.002,780.0099,543
15 Feb 20212,742.002,770.002,698.002,738.002,738.00274,311
12 Feb 20212,730.002,730.002,662.002,706.002,706.00196,618
11 Feb 20212,716.002,762.002,696.002,726.002,726.00130,911
10 Feb 20212,738.002,772.002,710.912,738.002,738.00292,378
09 Feb 20212,722.002,786.002,712.002,738.002,738.00136,253
08 Feb 20212,722.002,766.002,722.002,734.002,734.00156,377
05 Feb 20212,844.002,844.002,730.002,730.002,730.0092,747
04 Feb 20212,750.002,824.002,726.002,790.002,790.00364,769
03 Feb 20212,800.002,800.002,701.822,728.002,728.00140,433
02 Feb 20212,800.002,800.002,734.002,762.002,762.00171,736
01 Feb 20212,782.002,790.002,710.002,740.002,740.00204,072
29 Jan 20212,790.002,790.002,692.002,728.002,728.00241,442
28 Jan 20212,704.002,784.002,614.002,748.002,748.00237,715
27 Jan 20212,590.002,726.002,562.002,704.002,704.001,027,892
26 Jan 20212,600.002,616.002,556.002,574.002,574.00268,547
25 Jan 20212,672.002,682.002,588.002,600.002,600.00243,428
22 Jan 20212,662.002,666.002,578.002,606.002,606.00175,713
21 Jan 20212,688.002,716.002,648.002,650.002,650.00364,491
20 Jan 20212,556.002,632.002,522.002,632.002,632.00523,006
19 Jan 20212,610.002,610.002,528.002,550.002,550.00600,967
18 Jan 20212,670.002,670.002,550.002,570.002,570.00375,962
15 Jan 20212,630.002,692.002,578.002,594.002,594.00428,625
14 Jan 20212,650.002,714.002,636.002,670.002,670.00334,534
13 Jan 20212,840.002,840.002,648.002,708.002,708.00295,875
12 Jan 20212,790.002,842.002,742.002,758.002,758.00186,740
11 Jan 20212,772.002,888.002,772.002,830.002,830.00308,916
08 Jan 20212,792.002,800.852,748.002,792.002,792.00305,698
07 Jan 20212,860.002,886.002,780.002,800.002,800.00324,364
06 Jan 20212,900.002,952.002,858.002,876.002,876.00279,290
05 Jan 20212,862.002,942.002,856.002,942.002,942.00263,916
04 Jan 20212,870.002,945.002,870.002,900.002,900.00209,827
31 Dec 20202,950.002,950.002,860.002,860.002,860.0051,860
30 Dec 202029.2629.5829.1429.2629.2668,233
29 Dec 20202,874.002,948.002,874.002,912.002,912.00122,161
24 Dec 20202,700.002,872.002,700.002,872.002,872.0026,711
23 Dec 20202,784.002,822.002,760.002,774.002,774.00204,719
22 Dec 20202,700.002,813.822,700.002,790.002,790.00473,540
21 Dec 20202,700.002,778.002,668.002,740.002,740.00129,648
18 Dec 20202,750.002,778.002,700.002,700.002,700.00384,815
17 Dec 202026.4227.4626.2627.4627.46160,211
16 Dec 20202,596.002,671.592,544.002,640.002,640.00154,850
15 Dec 20202,544.002,564.002,474.002,564.002,564.00190,748
14 Dec 20202,550.002,550.002,448.002,470.002,470.0098,209
11 Dec 202023.7625.3023.6325.1425.14133,887
10 Dec 20202,358.002,409.472,302.002,376.002,376.00222,114
09 Dec 20202,392.002,408.002,332.002,370.002,370.00258,056
08 Dec 20202,342.002,392.002,322.912,364.002,364.00471,532
07 Dec 20202,382.002,384.002,328.002,330.002,330.00116,162
04 Dec 20202,350.002,374.002,306.002,366.002,366.00219,240
03 Dec 20202,280.002,326.002,280.002,324.002,324.00123,260
02 Dec 202023.5023.9122.9622.9622.96275,199
01 Dec 20202,260.002,398.002,260.002,380.002,380.00199,025
30 Nov 20202,290.002,358.002,250.112,296.002,296.00211,199
27 Nov 20202,228.002,298.002,204.002,290.002,290.00280,774
26 Nov 20202,222.002,238.002,202.002,228.002,228.00101,444
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...