Kingswood Holdings Limited (KWG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kingswood Holdings Limited

Date Open High Low Close* Volume
21/11/2024 11.50p 11.50p 11.33p 11.50p 0
20/11/2024 11.50p 11.50p 11.33p 11.50p 0
19/11/2024 11.50p 11.50p 11.33p 11.50p 0
18/11/2024 11.50p 11.50p 11.33p 11.50p 0
15/11/2024 11.50p 11.50p 11.33p 11.50p 0
14/11/2024 11.50p 11.50p 11.40p 11.50p 87719
13/11/2024 11.50p 11.50p 11.10p 11.50p 77483
12/11/2024 11.50p 11.50p 11.00p 11.50p 5
11/11/2024 11.50p 12.00p 11.50p 11.50p 25
08/11/2024 12.00p 12.00p 10.70p 11.50p 93112
07/11/2024 12.00p 12.00p 12.00p 12.00p 0
06/11/2024 12.00p 12.00p 12.00p 12.00p 0
05/11/2024 12.00p 12.00p 12.00p 12.00p 0
04/11/2024 12.00p 12.00p 11.50p 12.00p 3800
01/11/2024 12.25p 12.50p 11.52p 12.50p 96938
31/10/2024 12.25p 12.25p 12.25p 12.25p 0
30/10/2024 12.25p 12.25p 12.25p 12.25p 0
29/10/2024 12.25p 12.25p 12.25p 12.25p 0
28/10/2024 12.25p 12.25p 12.25p 12.25p 0
25/10/2024 12.25p 12.25p 12.25p 12.25p 0
24/10/2024 12.25p 12.25p 12.25p 12.25p 0
23/10/2024 12.25p 12.25p 12.25p 12.25p 0
22/10/2024 12.25p 12.25p 12.25p 12.25p 0
21/10/2024 12.25p 12.25p 12.25p 12.25p 0
18/10/2024 12.25p 12.25p 12.25p 12.25p 0
17/10/2024 12.25p 12.25p 12.25p 12.25p 0
16/10/2024 12.25p 12.25p 12.25p 12.25p 0
15/10/2024 12.25p 12.25p 12.25p 12.25p 0
14/10/2024 12.25p 12.25p 11.67p 12.25p 3585
11/10/2024 12.25p 12.25p 12.25p 12.25p 0
10/10/2024 12.25p 12.77p 11.67p 12.25p 16997
09/10/2024 12.25p 12.25p 12.25p 12.25p 0
08/10/2024 12.25p 12.25p 11.67p 12.25p 16054
07/10/2024 12.25p 12.25p 12.25p 12.25p 0
04/10/2024 12.25p 12.25p 12.25p 12.25p 0
03/10/2024 12.25p 12.25p 12.25p 12.25p 0
02/10/2024 12.25p 12.25p 12.25p 12.25p 0
01/10/2024 12.25p 12.25p 12.25p 12.25p 0
30/09/2024 12.25p 12.25p 12.25p 12.25p 0
27/09/2024 12.25p 12.25p 12.25p 12.25p 0
26/09/2024 12.25p 12.25p 12.25p 12.25p 0
25/09/2024 12.25p 12.25p 11.50p 12.25p 25
24/09/2024 12.25p 12.25p 12.25p 12.25p 0
23/09/2024 12.25p 12.77p 11.67p 12.25p 56754
20/09/2024 12.25p 12.25p 12.25p 12.25p 0
19/09/2024 12.25p 12.25p 12.25p 12.25p 0
18/09/2024 12.25p 12.25p 12.25p 12.25p 0
17/09/2024 12.00p 12.25p 12.00p 12.25p 150000
16/09/2024 12.25p 12.25p 11.49p 12.00p 38406
13/09/2024 12.75p 12.75p 12.00p 12.25p 4000
12/09/2024 12.75p 12.75p 12.50p 12.50p 0
11/09/2024 12.75p 12.75p 12.00p 12.50p 10001
10/09/2024 12.75p 12.75p 12.50p 12.50p 0
09/09/2024 12.75p 12.50p 12.50p 12.50p 0
06/09/2024 12.25p 12.50p 12.00p 12.50p 150014
05/09/2024 12.25p 12.25p 12.25p 12.25p 0
04/09/2024 12.25p 12.25p 12.25p 12.25p 0
03/09/2024 12.25p 12.25p 11.67p 12.25p 91226
02/09/2024 12.25p 12.25p 12.25p 12.25p 0
30/08/2024 12.25p 12.25p 12.25p 12.25p 0
29/08/2024 12.25p 12.25p 12.25p 12.25p 0
28/08/2024 12.25p 12.25p 12.25p 12.25p 0
27/08/2024 12.25p 12.25p 11.71p 12.25p 380
23/08/2024 12.75p 12.75p 12.00p 12.25p 95249
22/08/2024 12.75p 12.50p 12.50p 12.50p 0
21/08/2024 12.75p 12.75p 12.50p 12.50p 0
20/08/2024 12.75p 13.00p 12.00p 12.50p 0
19/08/2024 12.75p 12.90p 12.00p 12.00p 48190
16/08/2024 12.75p 12.75p 12.25p 12.50p 2454
15/08/2024 12.75p 12.50p 12.50p 12.50p 0
14/08/2024 12.50p 13.00p 12.46p 12.50p 114011
13/08/2024 12.50p 12.50p 11.30p 12.25p 401
12/08/2024 12.25p 12.25p 12.00p 12.25p 0
09/08/2024 12.50p 12.50p 11.50p 12.25p 142
08/08/2024 12.50p 12.50p 11.50p 12.25p 103099
07/08/2024 12.00p 12.50p 11.50p 12.25p 5004
06/08/2024 12.00p 12.00p 12.00p 12.00p 0
05/08/2024 12.00p 13.00p 10.50p 12.00p 104734
02/08/2024 12.25p 13.00p 12.00p 12.25p 0
01/08/2024 12.25p 13.00p 12.25p 13.00p 75495
31/07/2024 11.75p 12.40p 10.80p 12.25p 70476
30/07/2024 11.75p 12.44p 11.75p 11.75p 803
29/07/2024 11.75p 12.50p 11.75p 11.75p 165000
26/07/2024 11.75p 11.75p 11.50p 11.75p 0
25/07/2024 11.75p 11.75p 11.50p 11.75p 0
24/07/2024 11.75p 11.75p 11.10p 11.75p 18019
23/07/2024 12.25p 12.49p 11.25p 11.75p 15714
22/07/2024 12.25p 12.25p 12.00p 12.25p 0
19/07/2024 12.50p 12.50p 11.50p 12.25p 971
18/07/2024 12.50p 12.50p 11.50p 12.00p 30659
17/07/2024 12.50p 12.79p 12.17p 12.50p 72399
16/07/2024 12.50p 12.80p 12.50p 12.50p 2000
15/07/2024 12.50p 12.50p 12.50p 12.50p 0
12/07/2024 12.50p 12.50p 12.50p 12.50p 0
11/07/2024 12.50p 12.50p 12.50p 12.50p 0
10/07/2024 12.50p 12.50p 11.80p 12.50p 26340
09/07/2024 13.50p 13.50p 12.00p 12.50p 93913
08/07/2024 13.50p 13.50p 13.00p 13.25p 171
05/07/2024 13.50p 13.50p 12.90p 13.25p 671
04/07/2024 13.50p 13.50p 13.00p 13.25p 7675
03/07/2024 13.50p 13.50p 13.00p 13.25p 2676
02/07/2024 13.25p 13.50p 13.25p 13.25p 2740
01/07/2024 13.50p 13.50p 13.00p 13.25p 1603
28/06/2024 13.00p 13.40p 13.00p 13.25p 33479
27/06/2024 12.75p 13.50p 12.00p 13.00p 55976
26/06/2024 13.00p 14.00p 12.00p 12.75p 4375
25/06/2024 11.25p 14.00p 11.25p 13.70p 141945
24/06/2024 10.00p 11.88p 10.00p 10.00p 256731
21/06/2024 9.25p 10.34p 8.58p 10.00p 238326
20/06/2024 9.25p 9.25p 8.88p 9.25p 0
19/06/2024 9.25p 9.25p 8.88p 9.25p 0
18/06/2024 9.25p 9.25p 8.88p 9.25p 0
17/06/2024 9.25p 9.25p 8.53p 9.25p 726
14/06/2024 9.25p 9.25p 8.67p 9.25p 40000
13/06/2024 9.25p 9.25p 8.88p 9.25p 0
12/06/2024 9.25p 9.25p 8.88p 9.25p 0
11/06/2024 9.25p 9.25p 8.88p 9.25p 0
10/06/2024 9.25p 9.59p 8.60p 9.25p 90476
07/06/2024 10.25p 10.25p 8.60p 9.25p 224817
06/06/2024 10.25p 10.25p 9.52p 10.00p 60881
05/06/2024 10.25p 10.25p 9.50p 10.00p 55000
04/06/2024 10.25p 11.00p 10.25p 10.25p 11
03/06/2024 10.50p 11.00p 9.50p 10.25p 45733
31/05/2024 11.25p 11.25p 9.50p 10.50p 158760
30/05/2024 11.25p 11.40p 11.25p 11.25p 0
29/05/2024 11.25p 11.40p 11.25p 11.25p 0
28/05/2024 11.25p 11.25p 10.60p 11.25p 18
24/05/2024 11.25p 11.40p 11.25p 11.25p 0
23/05/2024 11.25p 11.40p 11.25p 11.25p 0
22/05/2024 11.25p 11.40p 11.25p 11.25p 132
21/05/2024 11.25p 11.25p 10.50p 11.25p 162
20/05/2024 11.25p 12.00p 10.50p 11.25p 267
17/05/2024 11.25p 11.25p 10.50p 11.25p 223
16/05/2024 11.25p 11.25p 10.50p 11.25p 218
15/05/2024 11.25p 11.40p 11.25p 11.25p 0
14/05/2024 11.25p 11.40p 11.25p 11.25p 0
13/05/2024 11.25p 11.40p 11.25p 11.25p 0
10/05/2024 11.25p 11.90p 11.25p 11.25p 41857
09/05/2024 11.25p 11.40p 11.25p 11.25p 0
08/05/2024 11.25p 11.40p 11.25p 11.25p 0
07/05/2024 11.25p 11.40p 11.25p 11.25p 0
03/05/2024 11.50p 11.50p 11.02p 11.25p 25000
02/05/2024 11.50p 11.67p 11.50p 11.50p 0
01/05/2024 11.50p 11.66p 11.50p 11.50p 25000
30/04/2024 11.50p 11.50p 11.10p 11.50p 10000
29/04/2024 11.50p 11.67p 11.50p 11.50p 0
26/04/2024 11.50p 11.67p 11.50p 11.50p 10000
25/04/2024 11.50p 11.67p 11.50p 11.50p 0
24/04/2024 11.50p 11.67p 11.50p 11.50p 0
23/04/2024 11.50p 11.67p 11.50p 11.50p 0
22/04/2024 11.50p 11.80p 11.50p 11.50p 128
19/04/2024 11.50p 11.67p 11.50p 11.50p 8571
18/04/2024 11.50p 11.67p 11.50p 11.50p 0
17/04/2024 11.50p 11.67p 11.50p 11.50p 0
16/04/2024 11.50p 11.67p 11.50p 11.50p 0
15/04/2024 11.50p 11.67p 11.50p 11.50p 0
12/04/2024 11.25p 11.50p 11.00p 11.50p 76000
11/04/2024 11.25p 11.25p 11.25p 11.25p 10000
10/04/2024 11.00p 11.69p 11.00p 11.25p 52771
09/04/2024 11.50p 11.50p 11.00p 11.00p 82770
08/04/2024 11.50p 11.97p 11.50p 11.50p 18
05/04/2024 11.50p 11.75p 11.50p 11.50p 0
04/04/2024 11.25p 11.70p 11.25p 11.50p 100000
03/04/2024 11.25p 11.63p 11.25p 11.25p 0
02/04/2024 11.25p 12.00p 11.25p 11.25p 5372
28/03/2024 11.25p 11.25p 10.53p 11.25p 2020
27/03/2024 11.25p 11.25p 10.56p 11.25p 62940
26/03/2024 11.00p 11.73p 11.00p 11.25p 246105
25/03/2024 10.50p 10.90p 10.35p 10.50p 75831
22/03/2024 10.50p 10.50p 10.00p 10.50p 26
21/03/2024 10.50p 10.67p 10.50p 10.50p 0
20/03/2024 10.75p 10.75p 10.75p 10.50p 22390
19/03/2024 10.75p 10.75p 10.50p 10.75p 0
18/03/2024 10.75p 10.75p 10.50p 10.75p 0
15/03/2024 10.75p 10.75p 10.50p 10.75p 0
14/03/2024 10.50p 10.85p 10.50p 10.75p 14746
13/03/2024 10.50p 10.50p 10.11p 10.50p 10000
12/03/2024 10.75p 10.75p 10.25p 10.50p 95980
11/03/2024 10.75p 11.50p 10.75p 10.75p 22164
08/03/2024 9.75p 11.97p 9.75p 10.75p 333285
07/03/2024 9.75p 9.75p 9.33p 9.50p 0
06/03/2024 9.75p 9.83p 9.33p 9.50p 20000
05/03/2024 9.75p 9.90p 9.10p 9.50p 87728
04/03/2024 9.50p 9.90p 9.00p 9.75p 50574
01/03/2024 10.00p 10.00p 9.10p 9.50p 30000
29/02/2024 10.00p 10.00p 9.52p 10.00p 133
28/02/2024 10.00p 10.00p 9.61p 10.00p 40000
27/02/2024 10.00p 10.20p 10.00p 10.00p 4901
26/02/2024 10.00p 10.43p 9.52p 10.00p 61371
23/02/2024 10.00p 10.00p 9.50p 10.00p 10000
22/02/2024 10.00p 10.00p 10.00p 10.00p 0
21/02/2024 10.00p 10.20p 10.00p 10.00p 25000
20/02/2024 10.50p 10.50p 9.60p 10.00p 68072
19/02/2024 10.50p 10.60p 10.50p 10.50p 0
16/02/2024 10.50p 10.75p 10.02p 10.50p 44313
15/02/2024 10.50p 10.71p 10.00p 10.50p 45000
14/02/2024 12.00p 12.00p 10.05p 10.50p 28000
13/02/2024 10.50p 10.90p 10.50p 10.50p 2890
12/02/2024 10.50p 10.50p 10.20p 10.50p 0
09/02/2024 10.75p 10.75p 10.20p 10.50p 0

*Close Price adjusted for both dividends and splits