Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kitwave Group

Date Open High Low Close* Volume
22/04/2025 272.00p 274.13p 269.00p 271.00p 89276
17/04/2025 266.00p 272.00p 266.00p 270.00p 52056
16/04/2025 271.00p 272.00p 263.00p 271.00p 101580
15/04/2025 263.00p 270.00p 261.00p 267.00p 108047
14/04/2025 255.00p 267.00p 255.00p 263.00p 95393
11/04/2025 252.00p 262.00p 251.87p 259.00p 56483
10/04/2025 265.00p 275.00p 250.95p 253.00p 451903
09/04/2025 252.00p 262.00p 252.00p 260.00p 165271
08/04/2025 252.00p 265.00p 247.00p 262.00p 1426803
07/04/2025 238.00p 254.00p 238.00p 247.00p 527279
04/04/2025 244.00p 254.00p 235.00p 244.00p 320094
03/04/2025 248.00p 251.68p 244.00p 244.00p 130506
02/04/2025 248.00p 252.00p 244.00p 248.00p 113122
01/04/2025 248.00p 252.00p 246.10p 249.00p 71147
31/03/2025 250.00p 254.00p 244.50p 246.50p 198843
28/03/2025 250.50p 258.70p 247.00p 256.00p 254027
27/03/2025 250.00p 253.50p 246.67p 251.50p 99302
26/03/2025 256.00p 258.73p 249.00p 250.50p 267056
25/03/2025 257.00p 260.50p 253.00p 258.00p 234792
24/03/2025 261.00p 269.00p 257.00p 257.00p 164127
21/03/2025 266.00p 268.40p 257.50p 258.00p 216836
20/03/2025 278.00p 283.00p 266.00p 266.00p 281812
19/03/2025 273.00p 275.50p 271.38p 274.00p 108662
18/03/2025 264.50p 275.36p 263.00p 274.00p 215946
17/03/2025 256.50p 265.00p 256.50p 264.00p 643139
14/03/2025 247.00p 257.00p 247.00p 257.00p 378620
13/03/2025 250.00p 257.43p 243.00p 247.00p 379737
12/03/2025 252.00p 262.00p 250.00p 258.50p 789915
11/03/2025 250.00p 260.00p 248.00p 249.50p 432475
10/03/2025 260.00p 264.25p 251.50p 251.50p 370017
07/03/2025 262.00p 262.00p 256.00p 257.50p 432041
06/03/2025 265.50p 267.93p 257.00p 263.00p 373080
05/03/2025 260.00p 268.50p 254.00p 258.50p 589335
04/03/2025 272.00p 280.28p 255.00p 255.00p 838098
03/03/2025 278.00p 285.00p 276.00p 277.00p 244628
28/02/2025 291.00p 291.00p 276.00p 278.00p 133634
27/02/2025 292.00p 295.40p 292.00p 292.00p 60517
26/02/2025 293.00p 296.00p 291.13p 294.00p 101969
25/02/2025 290.00p 295.00p 289.37p 292.00p 78057
24/02/2025 290.00p 296.50p 284.05p 290.00p 114715
21/02/2025 290.00p 290.00p 280.52p 288.50p 157491
20/02/2025 290.50p 290.50p 280.00p 280.00p 170173
19/02/2025 289.00p 296.00p 282.83p 287.00p 93072
18/02/2025 285.00p 296.50p 284.50p 289.00p 131956
17/02/2025 290.00p 290.00p 283.00p 285.00p 259934
14/02/2025 285.50p 297.50p 285.50p 286.00p 167380
13/02/2025 285.00p 288.00p 283.50p 286.00p 57760
12/02/2025 288.00p 292.00p 283.50p 283.50p 62051
11/02/2025 290.00p 296.00p 288.00p 288.00p 143118
10/02/2025 290.00p 291.50p 287.66p 288.00p 118272
07/02/2025 290.00p 296.50p 286.50p 286.50p 639560
06/02/2025 288.00p 292.00p 285.66p 288.50p 55623
05/02/2025 293.00p 294.50p 280.00p 286.50p 337801
04/02/2025 295.00p 295.00p 282.50p 286.50p 488816
03/02/2025 295.00p 295.00p 278.00p 281.00p 81275
31/01/2025 295.00p 300.00p 279.50p 287.50p 131901
30/01/2025 280.00p 290.00p 278.00p 288.00p 359848
29/01/2025 278.50p 293.50p 278.00p 280.00p 190859
28/01/2025 280.00p 294.00p 278.45p 280.00p 124971
27/01/2025 285.00p 288.50p 280.00p 280.00p 272658
24/01/2025 285.00p 296.13p 281.50p 285.50p 143462
23/01/2025 290.50p 295.50p 284.03p 287.00p 273190
22/01/2025 297.00p 297.00p 288.50p 288.50p 164886
21/01/2025 292.00p 307.00p 292.00p 297.00p 66612
20/01/2025 292.00p 307.00p 292.00p 292.50p 117246
17/01/2025 298.50p 301.50p 297.00p 297.50p 71698
16/01/2025 304.00p 305.75p 298.00p 300.00p 81589
15/01/2025 294.00p 302.72p 290.58p 300.00p 150079
14/01/2025 282.50p 296.00p 282.50p 294.50p 55658
13/01/2025 291.50p 306.50p 284.50p 287.00p 116625
10/01/2025 303.00p 309.10p 279.30p 295.00p 140132
09/01/2025 310.00p 315.00p 303.00p 310.50p 49438
08/01/2025 311.50p 318.60p 310.00p 310.00p 193124
07/01/2025 315.00p 320.57p 312.00p 315.50p 575588
06/01/2025 328.50p 329.50p 310.00p 314.50p 199860
03/01/2025 315.50p 316.00p 312.00p 314.00p 44973
02/01/2025 314.50p 316.23p 313.00p 314.00p 244042
31/12/2024 317.00p 318.00p 310.50p 314.50p 13105
30/12/2024 314.50p 323.50p 308.50p 316.00p 106040
27/12/2024 303.50p 319.65p 303.50p 314.50p 55026
24/12/2024 303.00p 318.00p 303.00p 315.00p 82957
23/12/2024 309.50p 315.50p 307.00p 312.00p 31699
20/12/2024 307.50p 312.50p 303.01p 310.00p 112024
19/12/2024 310.00p 313.52p 302.85p 309.50p 35524
18/12/2024 316.00p 316.28p 312.00p 312.00p 49875
17/12/2024 317.00p 319.00p 313.00p 317.00p 44435
16/12/2024 319.50p 320.00p 314.00p 319.00p 21078
13/12/2024 315.00p 320.00p 315.00p 317.00p 21988
12/12/2024 318.50p 319.00p 315.50p 317.50p 23036
11/12/2024 319.00p 320.98p 316.00p 318.00p 43759
10/12/2024 317.00p 322.00p 316.00p 320.00p 914535
09/12/2024 318.50p 324.50p 316.99p 318.50p 46387
06/12/2024 316.50p 325.50p 316.50p 318.50p 46104
05/12/2024 322.00p 323.00p 319.12p 320.00p 91850
04/12/2024 319.00p 320.00p 316.53p 319.00p 19631
03/12/2024 330.00p 330.00p 318.00p 320.00p 79223
02/12/2024 317.00p 329.50p 316.00p 320.00p 312407
29/11/2024 320.00p 322.00p 316.50p 319.00p 61851
28/11/2024 321.00p 321.50p 317.00p 318.00p 64834
27/11/2024 317.00p 326.25p 316.50p 319.00p 92384
26/11/2024 322.00p 329.50p 317.50p 318.00p 187485
25/11/2024 318.00p 320.00p 313.50p 320.00p 209309
22/11/2024 317.00p 320.00p 312.00p 319.00p 535170
21/11/2024 324.00p 330.00p 315.00p 317.00p 88570
20/11/2024 327.00p 333.50p 317.00p 318.00p 72714
19/11/2024 329.50p 331.12p 324.50p 324.50p 28976
18/11/2024 332.00p 334.68p 325.50p 329.00p 76051
15/11/2024 330.00p 336.00p 328.00p 328.00p 178841
14/11/2024 332.00p 337.50p 332.00p 332.50p 47192
13/11/2024 334.50p 340.00p 330.50p 337.00p 117007
12/11/2024 330.50p 338.00p 329.50p 331.50p 117514
11/11/2024 328.00p 338.00p 320.00p 338.00p 137209
08/11/2024 331.50p 338.77p 324.50p 328.00p 103682
07/11/2024 333.50p 337.94p 327.00p 334.50p 85859
06/11/2024 321.50p 340.00p 321.50p 338.00p 220428
05/11/2024 325.50p 331.00p 323.16p 330.00p 20098
04/11/2024 318.50p 325.83p 318.50p 325.00p 70398
01/11/2024 327.00p 328.00p 319.43p 326.00p 161260
31/10/2024 328.50p 328.50p 316.00p 317.50p 56891
30/10/2024 315.50p 331.00p 312.00p 322.00p 165051
29/10/2024 325.00p 333.00p 311.50p 315.00p 183933
28/10/2024 330.00p 343.50p 325.00p 325.00p 92161
25/10/2024 333.00p 345.00p 330.00p 330.00p 191145
24/10/2024 334.50p 338.00p 333.00p 333.50p 249854
23/10/2024 330.00p 337.85p 330.00p 334.00p 64839
22/10/2024 345.00p 346.25p 332.50p 336.00p 368130
21/10/2024 333.00p 347.00p 328.00p 346.50p 75391
18/10/2024 325.50p 335.00p 325.00p 333.00p 31932
17/10/2024 333.50p 336.50p 325.50p 336.50p 130583
16/10/2024 331.50p 334.00p 328.00p 330.00p 89158
15/10/2024 330.00p 339.50p 330.00p 330.00p 42909
14/10/2024 334.00p 335.05p 330.50p 330.50p 138352
11/10/2024 336.50p 338.50p 331.50p 334.00p 341849
10/10/2024 333.50p 339.50p 330.00p 335.00p 512507
09/10/2024 340.00p 340.00p 330.83p 332.50p 25589
08/10/2024 341.00p 347.50p 333.39p 335.50p 34671
07/10/2024 335.00p 351.70p 335.00p 338.50p 211814
04/10/2024 335.50p 340.63p 335.00p 338.00p 88623
03/10/2024 341.00p 345.25p 337.50p 338.50p 377043
02/10/2024 345.00p 354.00p 343.50p 344.00p 141053
01/10/2024 345.50p 352.50p 345.00p 351.50p 556822
30/09/2024 353.50p 353.50p 345.00p 350.00p 279917
27/09/2024 338.00p 355.00p 305.00p 348.00p 2418151
26/09/2024 334.00p 338.00p 330.00p 332.50p 117933
25/09/2024 310.00p 339.00p 310.00p 335.00p 1471644
24/09/2024 320.50p 329.50p 301.00p 309.00p 293537
23/09/2024 327.50p 328.98p 317.50p 317.50p 90649
20/09/2024 331.50p 332.50p 326.50p 326.50p 36092
19/09/2024 325.50p 331.50p 325.50p 331.00p 24112
18/09/2024 329.00p 336.74p 325.50p 325.50p 34717
17/09/2024 337.00p 338.00p 332.00p 333.50p 157391
16/09/2024 320.50p 336.00p 320.50p 336.00p 93214
13/09/2024 321.00p 334.05p 320.50p 332.00p 51463
12/09/2024 325.00p 326.00p 321.00p 324.00p 56113
11/09/2024 327.00p 328.00p 320.00p 321.00p 107433
10/09/2024 327.50p 327.50p 322.75p 327.00p 42098
09/09/2024 322.50p 327.30p 318.78p 324.00p 161574
06/09/2024 325.50p 337.50p 322.00p 322.00p 17243
05/09/2024 330.00p 332.50p 324.00p 328.00p 493352
04/09/2024 334.00p 337.50p 321.50p 330.00p 409669
03/09/2024 327.00p 337.00p 326.50p 333.50p 826195
30/08/2024 326.00p 329.26p 323.83p 326.00p 29110
29/08/2024 320.00p 335.00p 320.00p 325.50p 38738
28/08/2024 330.00p 339.50p 320.00p 331.00p 73834
27/08/2024 305.00p 335.00p 305.00p 330.00p 864562
23/08/2024 307.00p 316.00p 306.10p 312.50p 39489
22/08/2024 315.00p 315.00p 305.44p 309.00p 70758
21/08/2024 309.50p 311.23p 305.68p 308.50p 156067
20/08/2024 313.50p 315.50p 305.00p 308.00p 94704
19/08/2024 314.00p 321.50p 309.03p 312.50p 67187
16/08/2024 314.00p 325.00p 310.35p 311.00p 79200
15/08/2024 312.00p 321.00p 312.00p 316.00p 86432
14/08/2024 315.50p 317.00p 312.50p 314.00p 99585
13/08/2024 314.00p 321.00p 312.50p 315.50p 95907
12/08/2024 316.00p 320.00p 312.00p 313.50p 75062
09/08/2024 307.00p 321.00p 307.00p 314.50p 72736
08/08/2024 319.00p 321.00p 316.50p 318.00p 59268
07/08/2024 312.50p 323.50p 312.50p 321.00p 245461
06/08/2024 310.50p 317.50p 308.50p 317.50p 249773
05/08/2024 313.00p 320.00p 300.00p 309.50p 92036
02/08/2024 319.00p 326.00p 313.50p 313.50p 52296
01/08/2024 315.00p 324.00p 315.00p 317.00p 143483
31/07/2024 330.00p 333.50p 315.00p 320.00p 111995
30/07/2024 325.50p 326.00p 312.00p 319.00p 235984
29/07/2024 321.50p 330.00p 320.50p 326.00p 53656
26/07/2024 315.00p 328.00p 314.00p 328.00p 90165
25/07/2024 324.50p 330.00p 315.00p 318.00p 85243
24/07/2024 330.50p 330.50p 324.50p 324.50p 53978
23/07/2024 322.00p 333.50p 322.00p 330.50p 63672
22/07/2024 327.00p 329.93p 325.00p 325.00p 57975
19/07/2024 337.50p 337.50p 325.50p 327.00p 42816
18/07/2024 345.00p 346.50p 335.00p 335.00p 312975
17/07/2024 342.00p 345.00p 341.50p 343.00p 63070
16/07/2024 345.00p 349.50p 340.32p 343.00p 572170
15/07/2024 347.00p 349.00p 336.50p 341.50p 325150
12/07/2024 349.00p 351.08p 345.30p 350.00p 222776
11/07/2024 344.00p 350.00p 341.00p 346.50p 175694
10/07/2024 339.50p 345.00p 338.00p 342.50p 282126
09/07/2024 336.00p 345.00p 335.50p 335.50p 306726
08/07/2024 324.00p 342.00p 324.00p 340.00p 299320

*Close Price adjusted for both dividends and splits