Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/12/2022 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
11/07/2022 166.00p 166.03p 162.68p 164.00p 224909
08/07/2022 167.00p 167.00p 163.56p 167.00p 93741
07/07/2022 163.00p 168.00p 160.00p 165.25p 77078
06/07/2022 156.50p 164.50p 156.49p 161.50p 716283
05/07/2022 158.00p 159.50p 146.50p 156.50p 1026093
04/07/2022 141.00p 143.78p 137.50p 137.50p 9794
01/07/2022 142.00p 146.50p 142.00p 142.00p 16532
30/06/2022 146.50p 146.50p 142.63p 144.25p 2934
29/06/2022 142.00p 146.50p 142.00p 143.25p 5814
28/06/2022 142.00p 143.80p 143.00p 143.00p 2057
27/06/2022 142.00p 145.00p 140.00p 143.50p 339754
24/06/2022 141.00p 143.62p 140.00p 141.75p 3413
23/06/2022 139.00p 147.00p 141.16p 143.75p 3459
22/06/2022 139.00p 146.50p 142.40p 143.75p 7750
21/06/2022 139.00p 143.24p 138.48p 141.00p 9359
20/06/2022 139.00p 144.50p 137.00p 140.50p 9549
17/06/2022 142.50p 145.86p 138.50p 138.50p 13518
16/06/2022 152.00p 152.50p 135.28p 143.75p 99593
15/06/2022 155.00p 153.63p 151.00p 152.50p 2094
14/06/2022 155.00p 155.00p 152.00p 152.25p 23654
13/06/2022 157.00p 159.22p 153.00p 155.25p 38410
10/06/2022 160.50p 163.50p 158.20p 160.00p 25984
09/06/2022 160.50p 164.50p 160.50p 162.75p 7535
08/06/2022 162.00p 163.87p 161.13p 162.75p 10523
07/06/2022 162.00p 165.26p 160.00p 161.75p 62120
06/06/2022 165.00p 165.00p 162.42p 163.50p 76276
03/06/2022 165.00p 165.00p 160.70p 163.25p 12694
02/06/2022 165.00p 165.00p 160.70p 163.25p 12694
01/06/2022 165.00p 165.00p 160.70p 163.25p 12694
31/05/2022 162.00p 162.50p 160.35p 161.25p 9973
30/05/2022 162.00p 164.00p 160.00p 162.00p 14205
27/05/2022 161.00p 166.00p 161.00p 162.50p 21215
26/05/2022 163.00p 163.64p 159.35p 161.25p 1715
25/05/2022 163.00p 161.38p 159.00p 159.00p 4
24/05/2022 163.00p 163.00p 156.50p 159.75p 42967
23/05/2022 161.00p 165.00p 157.09p 158.75p 31560
20/05/2022 156.50p 159.50p 154.18p 157.25p 29054
19/05/2022 158.50p 164.00p 153.00p 155.75p 29567
18/05/2022 160.00p 165.00p 159.52p 162.50p 47991
17/05/2022 157.50p 165.82p 155.51p 160.00p 20060
16/05/2022 160.50p 163.72p 157.00p 160.00p 12747
13/05/2022 154.50p 163.64p 157.50p 160.25p 49813
12/05/2022 154.50p 164.00p 149.00p 162.00p 367681
11/05/2022 150.00p 154.50p 149.60p 152.00p 5528
10/05/2022 150.00p 155.03p 149.00p 149.00p 51124
09/05/2022 155.00p 154.75p 149.50p 151.75p 4161
06/05/2022 155.00p 156.50p 150.00p 153.00p 108044
05/05/2022 150.00p 154.00p 147.00p 152.00p 107465
04/05/2022 148.00p 154.50p 148.00p 149.50p 76131
03/05/2022 149.00p 151.25p 145.00p 146.75p 44724
02/05/2022 152.50p 154.50p 150.00p 152.25p 7759
29/04/2022 152.50p 154.50p 150.00p 152.25p 7759
28/04/2022 152.50p 152.50p 147.16p 151.25p 14790
27/04/2022 146.00p 152.50p 146.00p 150.25p 17921
26/04/2022 146.00p 149.69p 146.00p 148.25p 14051
25/04/2022 144.00p 146.28p 143.12p 145.00p 37054
22/04/2022 143.00p 145.00p 142.00p 144.25p 554374
21/04/2022 145.00p 145.00p 143.00p 143.00p 175030
20/04/2022 144.00p 145.00p 143.00p 143.00p 15359
19/04/2022 146.00p 154.08p 144.00p 144.75p 33482
18/04/2022 146.50p 152.50p 145.93p 146.00p 163423
15/04/2022 146.50p 152.50p 145.93p 146.00p 163423
14/04/2022 146.50p 152.50p 145.93p 146.00p 163423
13/04/2022 146.50p 147.87p 146.09p 146.25p 8176
12/04/2022 147.00p 147.00p 145.00p 145.50p 26435
11/04/2022 149.00p 154.50p 146.00p 147.00p 54969
08/04/2022 150.00p 154.50p 148.00p 151.50p 19433
07/04/2022 147.00p 148.00p 143.72p 148.00p 8304
06/04/2022 144.00p 146.90p 143.00p 144.00p 81711
05/04/2022 144.00p 144.50p 143.00p 144.00p 137472
04/04/2022 146.00p 146.58p 144.00p 144.50p 36807
01/04/2022 145.00p 145.50p 144.18p 144.50p 61770
31/03/2022 146.00p 145.00p 144.18p 144.50p 1884
30/03/2022 146.00p 148.94p 144.00p 144.50p 23466
29/03/2022 147.50p 148.91p 145.50p 145.50p 124261
28/03/2022 146.00p 148.00p 144.77p 147.00p 28001
25/03/2022 147.50p 148.51p 140.00p 145.00p 641175
24/03/2022 146.50p 146.50p 143.00p 144.00p 85671
23/03/2022 145.00p 146.00p 142.16p 144.75p 6219
22/03/2022 145.00p 148.87p 145.00p 146.25p 5970
21/03/2022 145.00p 148.94p 143.63p 144.75p 26922
18/03/2022 147.00p 147.00p 145.00p 145.50p 48761
17/03/2022 145.50p 150.50p 145.28p 146.25p 8886
16/03/2022 145.50p 148.00p 145.43p 148.00p 18827

*Close Price adjusted for both dividends and splits