Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/04/2023 262.00p 270.00p 262.00p 270.00p 493600
21/04/2023 256.00p 270.00p 253.96p 265.00p 2367671
20/04/2023 247.00p 263.00p 247.00p 256.00p 1798662
19/04/2023 263.00p 263.00p 241.11p 253.00p 591007
18/04/2023 266.00p 267.00p 262.55p 263.00p 94705
17/04/2023 260.00p 267.00p 260.00p 266.00p 72614
14/04/2023 265.00p 272.11p 260.00p 267.00p 159195
13/04/2023 266.00p 274.00p 266.00p 268.00p 111481
12/04/2023 273.00p 273.00p 266.00p 272.00p 84868
11/04/2023 265.00p 275.00p 265.00p 273.00p 150251
06/04/2023 276.00p 276.00p 268.00p 272.00p 128254
05/04/2023 277.00p 280.00p 271.00p 279.00p 460689
04/04/2023 273.00p 279.00p 273.00p 276.50p 66011
03/04/2023 269.00p 278.00p 265.00p 272.00p 44449
31/03/2023 267.00p 274.00p 259.00p 270.00p 91503
30/03/2023 266.00p 275.00p 266.00p 272.00p 117459
29/03/2023 267.00p 276.00p 267.00p 268.00p 230793
28/03/2023 283.00p 283.00p 269.00p 273.00p 102833
27/03/2023 280.00p 281.00p 276.00p 279.00p 427472
24/03/2023 265.00p 282.00p 265.00p 279.00p 124341
23/03/2023 261.00p 274.00p 261.00p 273.00p 889298
22/03/2023 267.00p 273.00p 262.00p 265.00p 131316
21/03/2023 275.00p 288.00p 262.36p 273.00p 1259757
20/03/2023 281.00p 289.00p 273.00p 277.00p 382213
17/03/2023 285.00p 290.00p 280.00p 290.00p 96221
16/03/2023 280.00p 292.00p 273.00p 284.00p 349275
15/03/2023 272.00p 280.13p 270.00p 277.00p 159327
14/03/2023 274.00p 280.00p 272.00p 279.00p 822677
13/03/2023 280.00p 280.00p 272.38p 275.00p 86917
10/03/2023 276.00p 283.44p 272.01p 280.00p 317620
09/03/2023 269.00p 285.10p 265.00p 280.00p 2176847
08/03/2023 265.00p 270.00p 259.45p 266.00p 391480
07/03/2023 268.00p 270.00p 259.00p 265.00p 299922
06/03/2023 255.00p 270.00p 255.00p 266.00p 712559
03/03/2023 236.00p 256.46p 235.50p 255.00p 568085
02/03/2023 239.00p 245.00p 231.00p 240.00p 344163
01/03/2023 235.00p 239.00p 230.50p 239.00p 335557
28/02/2023 225.00p 240.94p 219.59p 234.00p 1430783
27/02/2023 224.00p 226.00p 215.30p 220.00p 90561
24/02/2023 228.00p 229.00p 219.00p 224.00p 60445
23/02/2023 217.00p 225.00p 217.00p 222.00p 151742
22/02/2023 225.00p 225.00p 215.55p 220.00p 66984
21/02/2023 222.00p 228.00p 222.00p 226.00p 92079
20/02/2023 226.00p 228.00p 222.00p 228.00p 37073
17/02/2023 230.00p 230.00p 226.42p 230.00p 62568
16/02/2023 240.00p 244.79p 226.64p 229.00p 509556
15/02/2023 242.00p 242.00p 236.64p 239.00p 250258
14/02/2023 240.00p 241.94p 236.42p 238.50p 597958
13/02/2023 235.00p 244.51p 232.21p 240.00p 367074
10/02/2023 227.00p 235.00p 225.00p 232.50p 814685
09/02/2023 207.00p 233.00p 200.00p 227.00p 537584
08/02/2023 203.00p 208.00p 199.18p 205.00p 266363
07/02/2023 208.00p 208.00p 198.50p 202.00p 19512
06/02/2023 207.00p 208.00p 199.71p 207.00p 80027
03/02/2023 194.00p 209.43p 191.00p 205.00p 143041
02/02/2023 183.00p 195.77p 183.00p 194.00p 490586
01/02/2023 186.50p 187.00p 180.50p 183.00p 66131
31/01/2023 182.00p 183.00p 180.00p 181.25p 114367
30/01/2023 185.50p 183.11p 178.00p 181.25p 6976
27/01/2023 185.50p 184.50p 178.32p 181.00p 57561
26/01/2023 185.50p 187.00p 178.00p 180.00p 38041
25/01/2023 186.50p 186.50p 180.00p 182.00p 57213
24/01/2023 181.00p 186.35p 181.00p 186.00p 40073
23/01/2023 180.50p 185.00p 180.35p 182.50p 11126
20/01/2023 183.00p 185.00p 181.49p 183.25p 437408
19/01/2023 180.50p 181.80p 178.05p 179.50p 10072
18/01/2023 180.50p 183.00p 176.50p 176.50p 92361
17/01/2023 183.50p 185.25p 182.00p 182.00p 75448
16/01/2023 182.50p 185.00p 180.00p 180.00p 199207
13/01/2023 181.00p 186.00p 181.00p 184.00p 32794
12/01/2023 187.00p 187.00p 181.00p 184.00p 115295
11/01/2023 181.00p 188.00p 181.00p 187.00p 16313
10/01/2023 185.00p 187.63p 181.92p 184.50p 129617
09/01/2023 187.00p 189.40p 181.00p 185.00p 69920
06/01/2023 185.00p 190.50p 181.15p 185.50p 28038
05/01/2023 187.00p 189.42p 181.50p 185.50p 37086
04/01/2023 187.00p 189.95p 183.42p 184.00p 84801
03/01/2023 193.00p 194.98p 183.00p 188.50p 65194
30/12/2022 192.00p 192.00p 190.73p 192.00p 9472
29/12/2022 192.00p 192.00p 188.50p 192.00p 11997
28/12/2022 188.00p 192.00p 183.00p 189.00p 364020
23/12/2022 192.00p 192.00p 183.38p 192.00p 95803
22/12/2022 185.50p 192.00p 183.17p 192.00p 36000
21/12/2022 190.00p 190.00p 181.50p 181.50p 21436
20/12/2022 192.00p 192.00p 185.00p 189.00p 36380
19/12/2022 192.00p 192.00p 187.47p 191.00p 225062
16/12/2022 185.00p 190.75p 183.13p 184.25p 342868
15/12/2022 182.00p 190.33p 182.00p 184.50p 14189
14/12/2022 192.00p 192.71p 182.00p 182.00p 403122
13/12/2022 189.00p 192.00p 180.89p 192.00p 161256
12/12/2022 174.00p 186.58p 173.72p 184.00p 697330
09/12/2022 179.00p 180.00p 171.00p 171.00p 2001
08/12/2022 179.00p 176.55p 171.52p 175.00p 8793
07/12/2022 179.00p 179.00p 172.99p 176.00p 53487
06/12/2022 171.00p 176.00p 169.47p 172.50p 33287
05/12/2022 176.00p 176.35p 170.55p 174.00p 8444
02/12/2022 176.00p 180.00p 171.07p 176.75p 28330
01/12/2022 180.00p 182.00p 173.85p 176.00p 551857
30/11/2022 173.00p 182.00p 168.82p 175.50p 66165
29/11/2022 172.50p 175.00p 172.50p 173.50p 9433
28/11/2022 173.00p 178.13p 169.62p 172.00p 319532
25/11/2022 170.00p 172.87p 168.12p 169.50p 13274
24/11/2022 170.00p 175.00p 167.44p 170.50p 275533
23/11/2022 170.00p 175.00p 169.00p 171.00p 383715
22/11/2022 178.50p 178.50p 171.95p 175.00p 22572
21/11/2022 172.50p 178.71p 166.00p 172.50p 18155
18/11/2022 172.50p 178.50p 173.00p 174.00p 355550
17/11/2022 172.50p 179.00p 172.46p 175.50p 8617
16/11/2022 174.50p 179.00p 172.50p 175.75p 41763
15/11/2022 172.00p 174.50p 170.00p 172.25p 13857
14/11/2022 169.50p 174.00p 169.35p 171.75p 65829
11/11/2022 169.50p 172.72p 166.06p 171.25p 332803
10/11/2022 169.00p 172.00p 167.50p 167.50p 18561
09/11/2022 170.00p 170.00p 165.81p 168.50p 18878
08/11/2022 170.00p 173.34p 168.25p 168.50p 344476
07/11/2022 170.00p 170.00p 168.14p 169.00p 29531
04/11/2022 168.50p 172.00p 168.14p 169.00p 120158
03/11/2022 165.00p 174.50p 160.50p 170.00p 236159
02/11/2022 167.00p 167.93p 162.98p 166.50p 2027
01/11/2022 167.00p 165.69p 162.98p 164.00p 1855
31/10/2022 167.00p 168.00p 163.64p 166.50p 29518
28/10/2022 167.00p 169.45p 164.50p 167.75p 3473
27/10/2022 167.00p 169.50p 161.00p 165.50p 16995
26/10/2022 167.00p 169.50p 160.65p 166.25p 640094
25/10/2022 166.00p 167.00p 158.35p 167.00p 316927
24/10/2022 167.00p 167.00p 156.27p 167.00p 13095
21/10/2022 156.50p 165.73p 156.39p 161.00p 10806
20/10/2022 156.50p 167.24p 155.00p 155.00p 40760
19/10/2022 157.00p 163.00p 156.50p 157.25p 26214
18/10/2022 161.50p 167.79p 159.00p 165.00p 25316
17/10/2022 154.50p 161.50p 151.65p 160.75p 11581
14/10/2022 154.50p 155.00p 146.13p 154.50p 17052
13/10/2022 151.50p 152.00p 151.50p 152.00p 8545
12/10/2022 147.00p 152.25p 142.82p 152.25p 26239
11/10/2022 142.50p 147.00p 141.19p 147.00p 18025
10/10/2022 145.00p 148.95p 142.53p 146.00p 545
07/10/2022 145.00p 150.70p 142.00p 146.00p 37093
06/10/2022 144.50p 152.63p 143.86p 147.75p 29774
05/10/2022 146.00p 146.00p 140.78p 144.00p 13234
04/10/2022 140.50p 146.75p 138.00p 146.75p 61008
03/10/2022 144.00p 144.00p 136.87p 140.50p 10573
30/09/2022 144.00p 144.50p 137.42p 142.25p 32478
29/09/2022 143.50p 147.70p 137.00p 144.50p 44022
28/09/2022 149.50p 149.50p 143.51p 146.75p 18955
27/09/2022 150.00p 154.08p 150.00p 152.50p 34648
26/09/2022 155.00p 155.00p 153.00p 153.50p 2118
23/09/2022 155.00p 155.00p 150.94p 152.50p 35596
22/09/2022 155.00p 155.00p 150.50p 152.50p 25256
21/09/2022 155.00p 156.00p 150.50p 156.00p 53108
20/09/2022 153.00p 153.95p 150.50p 152.00p 14886
19/09/2022 155.00p 156.70p 150.00p 152.50p 140927
16/09/2022 155.00p 156.70p 150.00p 152.50p 109927
15/09/2022 155.00p 159.50p 150.28p 155.00p 433254
14/09/2022 152.50p 158.06p 151.00p 155.00p 16109
13/09/2022 156.50p 158.43p 150.00p 152.25p 76717
12/09/2022 161.50p 164.50p 151.50p 156.50p 6779
09/09/2022 157.50p 164.50p 155.50p 155.50p 41458
08/09/2022 161.50p 157.30p 153.85p 155.00p 7816
07/09/2022 161.50p 160.74p 153.85p 158.25p 31083
06/09/2022 161.50p 164.50p 153.60p 158.25p 27842
05/09/2022 158.00p 161.50p 156.50p 156.50p 8251
02/09/2022 163.00p 180.00p 152.15p 158.25p 189676
01/09/2022 164.00p 172.63p 157.50p 162.50p 85931
31/08/2022 173.00p 173.91p 166.17p 170.50p 49119
30/08/2022 176.50p 180.00p 175.00p 175.00p 48842
29/08/2022 178.00p 183.62p 178.00p 181.25p 27397
26/08/2022 178.00p 183.62p 178.00p 181.25p 27397
25/08/2022 182.00p 183.25p 178.50p 180.00p 39250
24/08/2022 181.00p 184.00p 178.85p 179.50p 36674
23/08/2022 182.00p 188.50p 180.00p 181.00p 66137
22/08/2022 182.00p 187.00p 181.35p 187.00p 42232
19/08/2022 189.00p 189.00p 181.00p 183.75p 44926
18/08/2022 187.00p 187.00p 181.41p 185.00p 43989
17/08/2022 187.00p 187.00p 180.50p 185.00p 23235
16/08/2022 194.00p 194.00p 181.15p 183.50p 34534
15/08/2022 182.00p 194.00p 182.00p 190.50p 263122
12/08/2022 175.00p 180.00p 164.00p 180.00p 46117
11/08/2022 168.50p 173.00p 165.35p 173.00p 21691
10/08/2022 172.00p 172.50p 164.00p 168.50p 129397
09/08/2022 170.50p 173.78p 165.00p 167.50p 25254
08/08/2022 173.50p 176.00p 170.50p 173.25p 24090
05/08/2022 173.50p 177.00p 173.50p 174.50p 68399
04/08/2022 173.50p 177.00p 173.50p 175.25p 14381
03/08/2022 176.50p 177.00p 171.34p 176.00p 24881
02/08/2022 175.50p 177.00p 172.00p 175.00p 26318
01/08/2022 175.50p 178.50p 173.76p 177.50p 1388
29/07/2022 175.00p 180.91p 172.50p 175.00p 105713
28/07/2022 179.00p 179.00p 175.00p 177.25p 40170
27/07/2022 180.00p 180.00p 176.00p 178.25p 106524
26/07/2022 177.50p 182.00p 175.56p 180.00p 24665
25/07/2022 173.00p 180.00p 173.00p 177.25p 324742
22/07/2022 173.00p 175.00p 169.22p 172.25p 230908
21/07/2022 173.00p 175.00p 169.15p 170.75p 3676
20/07/2022 175.00p 178.00p 171.33p 174.25p 8377
19/07/2022 175.00p 179.51p 174.25p 174.25p 11715
18/07/2022 180.50p 180.50p 175.27p 178.00p 69858
15/07/2022 176.50p 180.00p 164.00p 172.75p 68433
14/07/2022 172.50p 180.00p 170.50p 175.25p 60612
13/07/2022 172.00p 175.49p 170.00p 172.00p 278936
12/07/2022 169.00p 170.00p 160.59p 168.25p 31385

*Close Price adjusted for both dividends and splits