Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
07/03/2024 329.00p 332.95p 316.80p 331.00p 156699
06/03/2024 327.00p 335.01p 320.00p 331.00p 164802
05/03/2024 316.00p 327.00p 307.00p 323.00p 87437
04/03/2024 314.00p 321.92p 309.00p 318.00p 618226
01/03/2024 312.00p 315.00p 301.73p 310.00p 49499
29/02/2024 305.00p 313.37p 300.00p 305.00p 167161
28/02/2024 304.00p 307.00p 300.00p 305.00p 234942
27/02/2024 308.00p 319.00p 291.00p 297.00p 198565
26/02/2024 301.00p 310.00p 297.00p 305.00p 52412
23/02/2024 304.00p 307.91p 299.00p 303.00p 44993
22/02/2024 309.00p 310.37p 301.00p 305.00p 47421
21/02/2024 291.00p 308.00p 291.00p 308.00p 103500
20/02/2024 305.00p 307.02p 294.00p 305.00p 22147
19/02/2024 290.00p 306.50p 290.00p 293.00p 10481
16/02/2024 295.00p 308.00p 295.00p 308.00p 59001
15/02/2024 295.00p 300.00p 293.05p 295.00p 109864
14/02/2024 290.00p 298.28p 283.00p 292.00p 85491
13/02/2024 293.00p 297.03p 291.00p 294.00p 258255
12/02/2024 295.00p 297.92p 290.00p 295.00p 88964
09/02/2024 294.00p 298.37p 278.67p 292.00p 144495
08/02/2024 282.00p 300.00p 282.00p 295.00p 110533
07/02/2024 283.00p 288.20p 283.00p 283.00p 30482
06/02/2024 265.00p 284.00p 265.00p 284.00p 52099
05/02/2024 265.00p 276.00p 265.00p 276.00p 65256
02/02/2024 277.00p 280.00p 264.00p 264.00p 55765
01/02/2024 278.00p 279.00p 264.00p 264.00p 455017
31/01/2024 271.00p 285.00p 263.00p 275.00p 167329
30/01/2024 269.00p 279.00p 265.00p 270.00p 178114
29/01/2024 269.00p 274.41p 260.00p 262.00p 29878
26/01/2024 274.00p 276.00p 268.00p 268.00p 78917
25/01/2024 267.00p 276.84p 267.00p 267.00p 19898
24/01/2024 268.00p 280.00p 268.00p 270.00p 18278
23/01/2024 271.00p 275.92p 267.00p 268.00p 36994
22/01/2024 271.00p 280.03p 271.00p 272.00p 98480
19/01/2024 275.00p 277.91p 271.00p 273.00p 73043
18/01/2024 275.00p 277.00p 269.00p 274.00p 44895
17/01/2024 279.00p 279.00p 268.00p 271.00p 49895
16/01/2024 279.00p 279.00p 269.00p 272.00p 21785
15/01/2024 272.00p 278.50p 270.96p 272.00p 35157
12/01/2024 274.00p 278.35p 271.00p 274.00p 60517
11/01/2024 269.00p 278.58p 265.00p 271.00p 100537
10/01/2024 261.00p 269.36p 256.00p 268.00p 68522
09/01/2024 256.00p 268.90p 255.70p 265.00p 36373
08/01/2024 257.00p 262.00p 246.00p 262.00p 125993
05/01/2024 249.00p 253.20p 247.00p 250.00p 70233
04/01/2024 252.00p 259.00p 247.00p 253.00p 68792
03/01/2024 250.00p 261.00p 250.00p 251.00p 21615
02/01/2024 260.00p 262.00p 251.00p 260.00p 49287
29/12/2023 259.00p 259.00p 252.28p 255.00p 14286
28/12/2023 258.00p 259.00p 250.44p 259.00p 32386
27/12/2023 254.00p 259.38p 242.77p 257.00p 106143
22/12/2023 262.00p 262.00p 247.60p 262.00p 14798
21/12/2023 257.00p 261.00p 246.76p 250.00p 62964
20/12/2023 250.00p 257.56p 247.50p 251.00p 54901
19/12/2023 252.00p 260.00p 251.00p 251.00p 33173
18/12/2023 252.00p 262.80p 251.00p 251.00p 53441
15/12/2023 252.00p 269.00p 252.00p 258.00p 56469
14/12/2023 250.00p 265.50p 250.00p 255.00p 44849
13/12/2023 250.00p 260.36p 250.00p 258.00p 20957
12/12/2023 250.00p 263.60p 250.00p 260.00p 34286
11/12/2023 254.00p 261.40p 253.00p 257.00p 16323
08/12/2023 250.00p 268.00p 250.00p 254.00p 20151
07/12/2023 255.00p 260.97p 250.00p 256.00p 80067
06/12/2023 255.00p 264.04p 255.00p 258.00p 166337
05/12/2023 255.00p 260.03p 255.00p 259.00p 26228
04/12/2023 258.00p 265.40p 255.00p 258.00p 84793
01/12/2023 258.00p 266.00p 258.00p 259.00p 41669
30/11/2023 264.00p 264.00p 260.00p 261.00p 21917
29/11/2023 261.00p 267.95p 258.00p 264.00p 41507
28/11/2023 272.00p 275.00p 258.00p 258.00p 34257
27/11/2023 270.00p 272.36p 262.10p 270.00p 40837
24/11/2023 267.00p 271.00p 259.08p 264.00p 42329
23/11/2023 262.00p 267.00p 256.00p 263.00p 24380
22/11/2023 250.00p 260.00p 250.00p 260.00p 283114
21/11/2023 245.00p 257.00p 245.00p 250.00p 2450792
20/11/2023 248.00p 255.00p 244.76p 250.00p 274574
17/11/2023 257.00p 259.00p 248.00p 254.00p 60404
16/11/2023 251.00p 259.00p 245.00p 259.00p 87012
15/11/2023 256.00p 263.00p 254.00p 257.00p 120629
14/11/2023 256.00p 267.00p 252.03p 261.00p 121625
13/11/2023 260.00p 261.00p 248.36p 256.00p 48136
10/11/2023 253.00p 259.00p 246.00p 256.00p 18710
09/11/2023 255.00p 260.00p 247.15p 252.00p 87100
08/11/2023 253.00p 253.00p 245.00p 249.00p 235865
07/11/2023 258.00p 259.00p 246.00p 247.00p 97059
06/11/2023 265.00p 279.00p 244.00p 250.00p 377258
03/11/2023 251.00p 271.00p 248.60p 265.00p 169551
02/11/2023 257.00p 257.00p 245.00p 251.00p 74697
01/11/2023 251.00p 258.00p 246.00p 248.00p 95887
31/10/2023 250.00p 255.35p 242.00p 250.00p 78285
30/10/2023 241.00p 255.00p 241.00p 255.00p 46139
27/10/2023 248.00p 254.00p 239.45p 244.00p 89808
26/10/2023 247.00p 255.00p 246.08p 255.00p 48454
25/10/2023 247.00p 253.00p 244.00p 250.00p 67223
24/10/2023 248.00p 257.00p 247.88p 255.00p 37764
23/10/2023 260.00p 261.00p 236.40p 248.00p 378601
20/10/2023 262.00p 268.50p 262.00p 262.00p 83441
19/10/2023 270.00p 275.40p 264.22p 271.00p 27026
18/10/2023 270.00p 277.90p 265.00p 274.00p 40865
17/10/2023 273.00p 278.00p 267.00p 267.00p 148341
16/10/2023 263.00p 272.00p 262.00p 272.00p 107716
13/10/2023 271.00p 275.00p 266.00p 266.00p 94861
12/10/2023 268.00p 278.47p 267.00p 275.00p 212961
11/10/2023 270.00p 274.00p 263.21p 274.00p 24888
10/10/2023 260.00p 278.00p 260.00p 268.00p 28953

*Close Price adjusted for both dividends and splits