Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
05/07/2024 313.50p 324.50p 313.50p 324.00p 99246
04/07/2024 313.00p 318.00p 308.00p 313.50p 1152799
03/07/2024 300.00p 314.50p 290.00p 308.50p 747026
02/07/2024 332.00p 332.00p 294.00p 295.50p 729053
01/07/2024 339.00p 344.00p 335.00p 336.00p 161235
28/06/2024 340.00p 340.00p 336.50p 338.00p 54303
27/06/2024 340.00p 346.22p 336.34p 340.00p 41450
26/06/2024 340.50p 344.00p 332.98p 340.50p 131146
25/06/2024 347.00p 347.00p 338.50p 341.00p 93309
24/06/2024 345.00p 350.00p 340.50p 345.00p 105149
21/06/2024 347.00p 355.75p 347.00p 348.50p 1348888
20/06/2024 350.00p 365.50p 349.50p 350.00p 339386
19/06/2024 350.00p 366.00p 347.00p 350.00p 988824
18/06/2024 351.00p 354.20p 348.90p 350.00p 44993
17/06/2024 354.00p 357.00p 351.00p 352.00p 31522
14/06/2024 357.50p 358.50p 351.00p 352.00p 180775
13/06/2024 367.50p 367.50p 351.00p 352.00p 186004
12/06/2024 359.00p 359.00p 353.00p 355.00p 97159
11/06/2024 356.00p 359.00p 352.50p 355.00p 211273
10/06/2024 360.00p 360.00p 353.00p 356.00p 92014
07/06/2024 359.00p 359.00p 353.00p 356.00p 187724
06/06/2024 360.00p 360.00p 354.00p 357.00p 133398
05/06/2024 357.50p 359.50p 352.00p 357.00p 126156
04/06/2024 357.50p 360.00p 351.00p 354.50p 311821
03/06/2024 360.00p 360.00p 351.50p 357.50p 204651
31/05/2024 360.00p 360.50p 356.85p 360.00p 326362
30/05/2024 362.00p 369.00p 348.60p 358.00p 159425
29/05/2024 367.50p 368.50p 359.00p 361.50p 106766
28/05/2024 370.00p 370.00p 365.00p 367.50p 141146
24/05/2024 362.00p 374.00p 358.50p 369.00p 255045
23/05/2024 366.00p 386.50p 364.50p 366.00p 68199
22/05/2024 383.00p 383.00p 370.00p 371.00p 91282
21/05/2024 387.00p 391.00p 373.50p 376.00p 219734
20/05/2024 378.00p 386.63p 374.50p 378.00p 68019
17/05/2024 380.00p 391.50p 373.00p 378.00p 94036
16/05/2024 378.00p 382.00p 377.50p 378.00p 142446
15/05/2024 385.50p 387.00p 380.00p 380.00p 24452
14/05/2024 392.50p 392.50p 379.70p 382.00p 76044
13/05/2024 387.50p 392.00p 382.50p 384.00p 50769
10/05/2024 390.00p 391.50p 378.50p 387.00p 228139
09/05/2024 375.00p 384.00p 361.16p 377.50p 200347
08/05/2024 381.50p 391.50p 363.83p 370.00p 201561
07/05/2024 395.00p 401.00p 378.00p 378.50p 118156
03/05/2024 392.00p 404.00p 387.31p 388.50p 679135
02/05/2024 390.00p 405.00p 364.40p 384.50p 1060251
01/05/2024 387.00p 409.50p 385.00p 406.50p 502808
30/04/2024 380.00p 387.00p 370.50p 387.00p 456035
29/04/2024 375.00p 380.00p 371.80p 374.50p 156328
26/04/2024 375.50p 384.00p 370.50p 372.50p 98465
25/04/2024 367.00p 385.60p 367.00p 380.00p 302327
24/04/2024 358.00p 370.00p 344.50p 362.00p 67021
23/04/2024 350.00p 360.00p 344.00p 350.00p 60897
22/04/2024 342.50p 360.00p 342.00p 356.00p 33243
19/04/2024 345.00p 363.00p 343.87p 350.00p 519227
18/04/2024 350.00p 364.50p 350.00p 350.50p 45757
17/04/2024 369.50p 370.00p 350.00p 352.50p 1361218
16/04/2024 366.50p 367.00p 358.50p 358.50p 66036
15/04/2024 359.00p 365.50p 359.00p 359.00p 339438
12/04/2024 363.50p 368.77p 360.00p 363.50p 68027
11/04/2024 362.50p 368.15p 360.50p 362.50p 12545
10/04/2024 360.50p 368.00p 360.00p 360.00p 58714
09/04/2024 360.50p 369.50p 360.00p 360.00p 120060
08/04/2024 369.50p 369.50p 358.00p 361.50p 77394
05/04/2024 358.00p 365.00p 355.10p 361.00p 38251
04/04/2024 359.50p 363.22p 350.00p 363.00p 143612
03/04/2024 362.50p 371.50p 354.00p 361.50p 79833
02/04/2024 378.00p 378.00p 361.00p 370.00p 88205
28/03/2024 368.00p 379.35p 354.55p 371.00p 504361
27/03/2024 355.00p 359.00p 351.00p 356.00p 68244
26/03/2024 354.00p 355.00p 346.35p 351.00p 63642
25/03/2024 355.00p 355.00p 342.00p 347.00p 234897
22/03/2024 350.00p 355.00p 345.00p 347.00p 125674
21/03/2024 342.00p 353.00p 342.00p 345.00p 39440
20/03/2024 359.00p 359.00p 346.00p 346.00p 33000
19/03/2024 359.00p 361.00p 342.00p 346.00p 847151
18/03/2024 349.00p 359.00p 342.00p 357.00p 246283
15/03/2024 337.00p 353.63p 337.00p 342.00p 193428
14/03/2024 340.00p 346.31p 335.00p 342.00p 197449
13/03/2024 331.00p 339.27p 330.00p 338.00p 237059
12/03/2024 334.00p 337.62p 329.37p 332.00p 344563
11/03/2024 334.00p 336.46p 322.00p 330.00p 110133
08/03/2024 323.00p 333.14p 323.00p 333.00p 69796

*Close Price adjusted for both dividends and splits