Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/08/2023 322.00p 331.00p 317.00p 331.00p 29617
10/08/2023 327.00p 328.22p 315.00p 322.00p 664677
09/08/2023 328.00p 334.00p 320.00p 322.00p 607346
08/08/2023 322.00p 330.46p 322.00p 326.00p 300983
07/08/2023 327.00p 329.91p 315.00p 322.00p 276422
04/08/2023 327.00p 327.00p 313.00p 319.00p 33811
03/08/2023 320.00p 327.00p 313.00p 314.00p 39890
02/08/2023 315.00p 324.56p 315.00p 321.00p 56947
01/08/2023 322.00p 324.76p 313.00p 315.00p 152231
31/07/2023 309.00p 325.00p 307.00p 321.00p 58780
28/07/2023 317.00p 317.00p 301.00p 307.00p 659796
27/07/2023 315.00p 318.00p 305.00p 313.00p 333870
26/07/2023 326.00p 329.00p 295.00p 305.00p 155099
25/07/2023 330.00p 330.00p 319.80p 325.00p 165563
24/07/2023 316.00p 336.00p 313.00p 319.00p 550201
21/07/2023 304.00p 315.60p 304.00p 314.00p 200694
20/07/2023 301.00p 315.00p 298.00p 308.00p 429243
19/07/2023 306.00p 308.00p 298.00p 298.00p 1376067
18/07/2023 306.00p 315.00p 300.00p 304.00p 86718
17/07/2023 303.00p 310.77p 301.21p 308.00p 77062
14/07/2023 300.00p 309.16p 294.40p 303.00p 681414
13/07/2023 309.00p 309.24p 292.00p 293.00p 1295078
12/07/2023 300.00p 309.88p 295.22p 302.00p 74181
11/07/2023 297.00p 303.76p 286.00p 294.00p 94270
10/07/2023 297.00p 303.00p 290.00p 290.00p 69666
07/07/2023 300.00p 304.00p 292.14p 297.00p 63663
06/07/2023 318.00p 330.00p 300.00p 305.00p 225675
05/07/2023 317.00p 325.00p 294.00p 323.00p 203898
04/07/2023 334.00p 341.57p 310.00p 314.00p 2919736
03/07/2023 305.00p 318.00p 300.25p 313.00p 113984
30/06/2023 291.00p 310.00p 287.00p 305.00p 251443
29/06/2023 290.00p 295.00p 285.00p 289.00p 32238
28/06/2023 290.00p 302.00p 283.54p 291.00p 89163
27/06/2023 289.00p 289.00p 280.08p 289.00p 353623
26/06/2023 290.00p 290.00p 277.00p 285.00p 269354
23/06/2023 280.00p 296.00p 280.00p 285.00p 79314
22/06/2023 289.00p 293.10p 280.55p 281.00p 102052
21/06/2023 291.00p 300.00p 291.00p 291.00p 66022
20/06/2023 291.00p 297.00p 291.00p 296.00p 50824
19/06/2023 292.00p 300.64p 291.00p 296.00p 442669
16/06/2023 285.00p 309.00p 282.00p 303.00p 312025
15/06/2023 290.00p 295.00p 285.00p 292.00p 41384
14/06/2023 285.00p 299.00p 285.00p 290.00p 65872
13/06/2023 279.00p 290.00p 278.55p 286.00p 58380
12/06/2023 271.00p 280.00p 265.00p 277.00p 309344
09/06/2023 271.00p 278.80p 261.00p 271.00p 59369
08/06/2023 270.00p 275.00p 265.00p 271.00p 56160
07/06/2023 258.00p 274.00p 258.00p 267.00p 85280
06/06/2023 263.00p 263.00p 258.49p 260.00p 55292
05/06/2023 260.00p 270.00p 258.95p 263.00p 333443
02/06/2023 257.00p 268.70p 251.04p 264.00p 175037
01/06/2023 261.00p 275.00p 254.07p 258.00p 97196
31/05/2023 278.00p 278.00p 256.69p 262.00p 163948
30/05/2023 272.00p 280.88p 266.00p 268.00p 1492492
26/05/2023 290.00p 290.00p 269.09p 272.00p 115841
25/05/2023 298.00p 298.00p 279.00p 282.00p 307920
24/05/2023 298.00p 310.00p 282.21p 287.00p 427819
23/05/2023 290.00p 304.00p 290.00p 298.00p 50057
22/05/2023 303.00p 306.00p 290.33p 299.00p 102252
19/05/2023 300.00p 305.00p 289.50p 300.00p 45388
18/05/2023 298.00p 304.00p 281.00p 295.00p 149879
17/05/2023 319.00p 319.00p 293.80p 296.00p 535626
16/05/2023 318.00p 318.00p 301.00p 308.00p 283588
15/05/2023 307.00p 317.00p 305.00p 308.00p 623025
12/05/2023 296.00p 320.00p 286.00p 309.00p 674916
11/05/2023 273.00p 303.85p 267.00p 293.00p 552035
10/05/2023 270.00p 273.00p 266.00p 270.00p 636336
09/05/2023 269.00p 269.00p 267.00p 267.00p 67420
05/05/2023 273.00p 273.00p 266.34p 269.00p 171770
04/05/2023 272.00p 273.00p 263.49p 270.00p 342623
03/05/2023 270.00p 273.00p 267.00p 273.00p 532731
02/05/2023 275.00p 275.00p 265.00p 270.00p 978864
28/04/2023 270.00p 270.00p 266.00p 268.00p 239910
27/04/2023 270.00p 270.00p 266.12p 267.00p 318733
26/04/2023 266.00p 269.00p 266.00p 268.00p 140869
25/04/2023 262.00p 272.00p 262.00p 269.00p 742853
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

*Close Price adjusted for both dividends and splits