Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/12/2025 222.00p 222.00p 216.70p 217.00p 19606
23/12/2025 218.00p 221.36p 214.15p 220.00p 148778
22/12/2025 213.00p 218.00p 208.00p 217.00p 373354
19/12/2025 212.00p 216.00p 210.00p 213.00p 257870
18/12/2025 209.00p 217.00p 208.40p 212.00p 76299
17/12/2025 208.00p 213.00p 206.00p 208.00p 48537
16/12/2025 210.00p 216.00p 207.20p 208.00p 155010
15/12/2025 212.00p 215.00p 206.00p 209.00p 163099
12/12/2025 211.00p 213.00p 208.00p 210.00p 216804
11/12/2025 207.00p 216.00p 205.00p 209.00p 417628
10/12/2025 206.00p 209.00p 204.00p 206.00p 151034
09/12/2025 213.00p 213.00p 204.00p 205.00p 83462
08/12/2025 208.00p 212.00p 204.35p 207.00p 107769
05/12/2025 211.00p 213.00p 208.35p 209.00p 52173
04/12/2025 207.00p 215.00p 207.00p 211.00p 266378
03/12/2025 207.00p 212.00p 203.00p 207.00p 63432
02/12/2025 210.00p 218.00p 207.00p 210.00p 303290
01/12/2025 213.00p 220.00p 211.00p 215.00p 120977
28/11/2025 207.00p 215.00p 202.56p 213.00p 222335
27/11/2025 209.00p 209.00p 199.28p 207.00p 214731
26/11/2025 199.50p 208.00p 198.00p 206.00p 137170
25/11/2025 202.00p 205.00p 198.00p 200.00p 534504
24/11/2025 195.00p 206.00p 195.00p 200.00p 173183
21/11/2025 210.00p 210.00p 195.00p 200.00p 243735
20/11/2025 205.00p 209.00p 201.00p 202.00p 120331
19/11/2025 210.00p 210.00p 202.00p 206.00p 615378
18/11/2025 203.00p 208.20p 202.00p 206.00p 71138
17/11/2025 201.00p 209.00p 201.00p 207.00p 117316
14/11/2025 205.00p 209.00p 197.00p 201.00p 345088
13/11/2025 207.00p 211.00p 204.00p 206.00p 127877
12/11/2025 205.00p 209.00p 205.00p 207.00p 70925
11/11/2025 208.00p 210.00p 204.00p 207.00p 91067
10/11/2025 211.00p 219.00p 207.00p 209.00p 521022
07/11/2025 215.00p 228.00p 208.00p 209.00p 133008
06/11/2025 220.00p 225.00p 211.00p 216.00p 514864
05/11/2025 203.00p 223.00p 203.00p 221.00p 612095
04/11/2025 207.00p 220.00p 203.03p 206.00p 695843
03/11/2025 220.00p 220.00p 210.00p 216.00p 115478
31/10/2025 210.00p 218.00p 210.00p 215.00p 315183
30/10/2025 220.00p 220.00p 206.37p 211.00p 256069
29/10/2025 207.00p 217.00p 207.00p 212.00p 415612
28/10/2025 212.00p 224.00p 205.37p 207.00p 509415
27/10/2025 212.00p 224.00p 212.00p 217.00p 176846
24/10/2025 212.00p 222.00p 212.00p 219.00p 115748
23/10/2025 218.00p 224.00p 212.63p 216.00p 117795
22/10/2025 215.00p 220.00p 213.00p 218.00p 332263
21/10/2025 218.00p 226.00p 214.00p 216.00p 135328
20/10/2025 213.00p 222.00p 213.00p 218.00p 92512
17/10/2025 217.00p 230.00p 215.00p 218.00p 154257
16/10/2025 216.00p 222.00p 214.00p 222.00p 589166
15/10/2025 221.00p 230.00p 215.00p 215.00p 429819
14/10/2025 227.00p 227.00p 220.00p 220.00p 602838
13/10/2025 231.00p 231.00p 221.00p 228.00p 113675
10/10/2025 231.00p 236.00p 221.00p 226.00p 275048
09/10/2025 230.00p 234.00p 226.63p 229.00p 308829
08/10/2025 230.00p 240.00p 225.00p 228.00p 172543
07/10/2025 233.00p 235.00p 228.00p 232.00p 79475
06/10/2025 231.00p 241.00p 229.00p 229.00p 279868
03/10/2025 234.00p 241.00p 231.00p 231.00p 183008
02/10/2025 232.00p 238.00p 232.00p 234.00p 276680
01/10/2025 231.00p 240.00p 229.00p 236.00p 637758
30/09/2025 220.00p 232.00p 220.00p 230.00p 247782
29/09/2025 220.00p 228.00p 217.00p 222.00p 150376
26/09/2025 224.00p 224.55p 216.15p 219.00p 198748
25/09/2025 223.00p 228.00p 217.00p 217.00p 648059
24/09/2025 219.00p 223.00p 217.00p 223.00p 270430
23/09/2025 228.00p 228.00p 217.45p 218.00p 733214
22/09/2025 230.00p 231.00p 224.00p 224.00p 394866
19/09/2025 234.00p 234.88p 226.00p 231.00p 544333
18/09/2025 232.00p 235.00p 230.00p 234.00p 59971
17/09/2025 238.00p 238.00p 228.30p 230.00p 322349
16/09/2025 253.00p 253.00p 233.00p 231.00p 120952
15/09/2025 253.00p 253.00p 226.00p 233.00p 128880
12/09/2025 235.00p 251.00p 235.00p 246.00p 112865
11/09/2025 239.00p 239.00p 233.00p 243.00p 166584
10/09/2025 239.00p 239.00p 229.95p 233.00p 501598
09/09/2025 231.00p 240.00p 227.00p 227.00p 118316
08/09/2025 240.00p 243.00p 230.00p 231.00p 99794
05/09/2025 244.00p 244.00p 233.00p 234.00p 319961
04/09/2025 234.00p 242.72p 229.00p 240.00p 131966
03/09/2025 231.00p 234.00p 229.00p 233.00p 125806
02/09/2025 226.00p 233.00p 223.00p 232.00p 71533
01/09/2025 227.00p 231.00p 221.00p 226.00p 1676045
29/08/2025 226.00p 231.00p 221.00p 227.00p 120633
28/08/2025 225.00p 229.00p 221.00p 229.00p 1292581
27/08/2025 230.00p 230.00p 223.00p 225.00p 100917
26/08/2025 234.00p 234.00p 226.00p 228.00p 53864
22/08/2025 227.00p 233.00p 226.00p 230.00p 143688
21/08/2025 225.00p 233.00p 222.00p 229.00p 109284
20/08/2025 233.00p 234.00p 222.00p 225.00p 121464
19/08/2025 231.00p 233.00p 227.46p 233.00p 179701
18/08/2025 225.00p 232.00p 224.00p 228.00p 447843
15/08/2025 224.00p 233.69p 222.00p 229.00p 924937
14/08/2025 230.00p 230.00p 223.00p 223.00p 110047
13/08/2025 232.00p 235.00p 226.00p 226.00p 132549
12/08/2025 232.00p 236.00p 227.68p 230.00p 330888
11/08/2025 233.00p 239.00p 229.00p 230.00p 412656
08/08/2025 236.00p 238.47p 232.00p 232.00p 271717
07/08/2025 235.00p 239.00p 233.00p 235.00p 189983
06/08/2025 242.00p 245.00p 233.00p 235.00p 428398
05/08/2025 247.00p 249.00p 239.00p 240.00p 382914
04/08/2025 242.00p 249.00p 240.00p 246.00p 89231
01/08/2025 251.00p 251.00p 243.00p 245.00p 212738
31/07/2025 250.00p 258.00p 242.00p 245.00p 215824
30/07/2025 256.00p 261.00p 244.00p 248.00p 266307
29/07/2025 259.00p 262.00p 256.00p 257.00p 327166
28/07/2025 258.00p 262.00p 254.00p 259.00p 140205
25/07/2025 251.00p 260.42p 249.00p 256.00p 473822
24/07/2025 250.00p 251.00p 247.00p 250.00p 396070
23/07/2025 248.00p 252.00p 245.00p 247.00p 757017
22/07/2025 245.00p 252.00p 240.00p 243.00p 307224
21/07/2025 248.00p 250.00p 243.00p 243.00p 172159
18/07/2025 255.00p 255.00p 246.00p 246.00p 166002
17/07/2025 253.00p 257.00p 252.00p 255.00p 1533668
16/07/2025 249.00p 255.55p 249.00p 253.00p 170138
15/07/2025 251.00p 252.00p 248.00p 248.00p 384723
14/07/2025 246.00p 253.00p 246.00p 251.00p 338336
11/07/2025 241.00p 252.00p 241.00p 245.00p 331360
10/07/2025 253.00p 253.00p 242.00p 245.00p 784952
09/07/2025 248.00p 258.00p 248.00p 254.00p 895441
08/07/2025 247.00p 257.34p 247.00p 253.00p 796971
07/07/2025 234.00p 251.08p 234.00p 248.00p 310469
04/07/2025 235.00p 242.20p 234.00p 238.00p 216863
03/07/2025 244.00p 256.00p 233.00p 235.00p 548926
02/07/2025 248.00p 251.00p 242.00p 242.00p 1529662
01/07/2025 260.00p 262.19p 230.00p 246.00p 6081821
30/06/2025 329.00p 338.00p 317.40p 321.00p 96773
27/06/2025 331.00p 337.00p 325.00p 331.00p 90657
26/06/2025 331.00p 335.00p 328.00p 332.00p 327634
25/06/2025 320.00p 330.85p 320.00p 326.00p 80025
24/06/2025 325.00p 329.00p 322.00p 327.00p 88600
23/06/2025 324.00p 328.24p 319.00p 326.00p 37282
20/06/2025 322.00p 326.84p 317.47p 321.00p 102967
19/06/2025 316.00p 328.00p 316.00p 322.00p 57910
18/06/2025 314.00p 324.00p 314.00p 320.00p 52635
17/06/2025 312.00p 320.00p 312.00p 318.00p 91258
16/06/2025 310.00p 319.00p 310.00p 315.00p 79751
13/06/2025 310.00p 321.00p 310.00p 315.00p 129094
12/06/2025 310.00p 321.00p 310.00p 318.00p 454796
11/06/2025 310.00p 318.00p 310.00p 317.00p 860447
10/06/2025 310.00p 324.00p 310.00p 314.00p 124773
09/06/2025 320.00p 329.00p 312.00p 314.00p 80036
06/06/2025 325.00p 329.00p 315.00p 320.00p 143947
05/06/2025 319.00p 325.00p 317.00p 320.00p 186724
04/06/2025 324.00p 329.00p 316.60p 321.00p 119964
03/06/2025 313.00p 329.00p 313.00p 324.00p 353593
02/06/2025 315.00p 322.00p 314.00p 321.00p 51777
30/05/2025 318.00p 320.00p 313.00p 315.00p 239019
29/05/2025 321.00p 325.50p 315.00p 316.00p 114749
28/05/2025 336.00p 336.00p 322.00p 322.00p 56641
27/05/2025 334.00p 337.00p 321.00p 334.00p 177714
23/05/2025 334.00p 335.00p 325.00p 333.00p 407709
22/05/2025 328.00p 331.00p 320.00p 330.00p 374129
21/05/2025 320.00p 329.20p 320.00p 328.00p 66538
20/05/2025 319.00p 333.00p 309.30p 330.00p 255973
19/05/2025 311.00p 324.00p 304.23p 318.00p 504481
16/05/2025 320.00p 328.00p 302.22p 311.00p 437138
15/05/2025 316.00p 321.00p 315.00p 320.00p 72374
14/05/2025 303.00p 317.00p 303.00p 316.00p 452742
13/05/2025 301.00p 305.00p 300.00p 304.00p 126177
12/05/2025 295.00p 308.00p 295.00p 305.00p 369569
09/05/2025 294.00p 304.00p 294.00p 300.00p 817382
08/05/2025 299.00p 308.00p 288.00p 296.00p 171091
07/05/2025 302.00p 308.00p 299.00p 305.00p 1319403
06/05/2025 305.00p 309.52p 302.00p 306.00p 327814
02/05/2025 311.00p 313.90p 305.00p 307.00p 189831
01/05/2025 302.00p 306.00p 287.00p 306.00p 1092362
30/04/2025 297.00p 300.00p 291.00p 297.00p 79077
29/04/2025 286.00p 297.00p 285.05p 294.00p 130628
28/04/2025 277.00p 289.75p 273.05p 286.00p 158572
25/04/2025 280.00p 280.00p 275.00p 277.00p 66402
24/04/2025 276.00p 279.00p 272.00p 275.00p 70010
23/04/2025 271.00p 277.00p 267.00p 273.00p 375078
22/04/2025 272.00p 274.13p 269.00p 271.00p 89276
17/04/2025 266.00p 272.00p 266.00p 270.00p 52056
16/04/2025 271.00p 272.00p 263.00p 271.00p 101580
15/04/2025 263.00p 270.00p 261.00p 267.00p 108047
14/04/2025 255.00p 267.00p 255.00p 263.00p 95393
11/04/2025 252.00p 262.00p 251.87p 259.00p 56483
10/04/2025 265.00p 275.00p 250.95p 253.00p 451903
09/04/2025 252.00p 262.00p 252.00p 260.00p 165271
08/04/2025 252.00p 265.00p 247.00p 262.00p 1426803
07/04/2025 238.00p 254.00p 238.00p 247.00p 527279
04/04/2025 244.00p 254.00p 235.00p 244.00p 320094
03/04/2025 248.00p 251.68p 244.00p 244.00p 130506
02/04/2025 248.00p 252.00p 244.00p 248.00p 113122
01/04/2025 248.00p 252.00p 246.10p 249.00p 71147
31/03/2025 250.00p 254.00p 244.50p 246.50p 198843
28/03/2025 250.50p 258.70p 247.00p 256.00p 254027
27/03/2025 250.00p 253.50p 246.67p 251.50p 99302
26/03/2025 256.00p 258.73p 249.00p 250.50p 267056
25/03/2025 257.00p 260.50p 253.00p 258.00p 234792
24/03/2025 261.00p 269.00p 257.00p 257.00p 164127
21/03/2025 266.00p 268.40p 257.50p 258.00p 216836
20/03/2025 278.00p 283.00p 266.00p 266.00p 281812
19/03/2025 273.00p 275.50p 271.38p 274.00p 108662
18/03/2025 264.50p 275.36p 263.00p 274.00p 215946
17/03/2025 256.50p 265.00p 256.50p 264.00p 643139
14/03/2025 247.00p 257.00p 247.00p 257.00p 378620
13/03/2025 250.00p 257.43p 243.00p 247.00p 379737

*Close Price adjusted for both dividends and splits