Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/03/2024 334.00p 336.46p 322.00p 330.00p 110133
08/03/2024 323.00p 333.14p 323.00p 333.00p 69796
07/03/2024 329.00p 332.95p 316.80p 331.00p 156699
06/03/2024 327.00p 335.01p 320.00p 331.00p 164802
05/03/2024 316.00p 327.00p 307.00p 323.00p 87437
04/03/2024 314.00p 321.92p 309.00p 318.00p 618226
01/03/2024 312.00p 315.00p 301.73p 310.00p 49499
29/02/2024 305.00p 313.37p 300.00p 305.00p 167161
28/02/2024 304.00p 307.00p 300.00p 305.00p 234942
27/02/2024 308.00p 319.00p 291.00p 297.00p 198565
26/02/2024 301.00p 310.00p 297.00p 305.00p 52412
23/02/2024 304.00p 307.91p 299.00p 303.00p 44993
22/02/2024 309.00p 310.37p 301.00p 305.00p 47421
21/02/2024 291.00p 308.00p 291.00p 308.00p 103500
20/02/2024 305.00p 307.02p 294.00p 305.00p 22147
19/02/2024 290.00p 306.50p 290.00p 293.00p 10481
16/02/2024 295.00p 308.00p 295.00p 308.00p 59001
15/02/2024 295.00p 300.00p 293.05p 295.00p 109864
14/02/2024 290.00p 298.28p 283.00p 292.00p 85491
13/02/2024 293.00p 297.03p 291.00p 294.00p 258255
12/02/2024 295.00p 297.92p 290.00p 295.00p 88964
09/02/2024 294.00p 298.37p 278.67p 292.00p 144495
08/02/2024 282.00p 300.00p 282.00p 295.00p 110533
07/02/2024 283.00p 288.20p 283.00p 283.00p 30482
06/02/2024 265.00p 284.00p 265.00p 284.00p 52099
05/02/2024 265.00p 276.00p 265.00p 276.00p 65256
02/02/2024 277.00p 280.00p 264.00p 264.00p 55765
01/02/2024 278.00p 279.00p 264.00p 264.00p 455017
31/01/2024 271.00p 285.00p 263.00p 275.00p 167329
30/01/2024 269.00p 279.00p 265.00p 270.00p 178114
29/01/2024 269.00p 274.41p 260.00p 262.00p 29878
26/01/2024 274.00p 276.00p 268.00p 268.00p 78917
25/01/2024 267.00p 276.84p 267.00p 267.00p 19898
24/01/2024 268.00p 280.00p 268.00p 270.00p 18278
23/01/2024 271.00p 275.92p 267.00p 268.00p 36994
22/01/2024 271.00p 280.03p 271.00p 272.00p 98480
19/01/2024 275.00p 277.91p 271.00p 273.00p 73043
18/01/2024 275.00p 277.00p 269.00p 274.00p 44895
17/01/2024 279.00p 279.00p 268.00p 271.00p 49895
16/01/2024 279.00p 279.00p 269.00p 272.00p 21785
15/01/2024 272.00p 278.50p 270.96p 272.00p 35157
12/01/2024 274.00p 278.35p 271.00p 274.00p 60517
11/01/2024 269.00p 278.58p 265.00p 271.00p 100537
10/01/2024 261.00p 269.36p 256.00p 268.00p 68522
09/01/2024 256.00p 268.90p 255.70p 265.00p 36373
08/01/2024 257.00p 262.00p 246.00p 262.00p 125993
05/01/2024 249.00p 253.20p 247.00p 250.00p 70233
04/01/2024 252.00p 259.00p 247.00p 253.00p 68792
03/01/2024 250.00p 261.00p 250.00p 251.00p 21615
02/01/2024 260.00p 262.00p 251.00p 260.00p 49287
29/12/2023 259.00p 259.00p 252.28p 255.00p 14286
28/12/2023 258.00p 259.00p 250.44p 259.00p 32386
27/12/2023 254.00p 259.38p 242.77p 257.00p 106143
22/12/2023 262.00p 262.00p 247.60p 262.00p 14798
21/12/2023 257.00p 261.00p 246.76p 250.00p 62964
20/12/2023 250.00p 257.56p 247.50p 251.00p 54901
19/12/2023 252.00p 260.00p 251.00p 251.00p 33173
18/12/2023 252.00p 262.80p 251.00p 251.00p 53441
15/12/2023 252.00p 269.00p 252.00p 258.00p 56469
14/12/2023 250.00p 265.50p 250.00p 255.00p 44849
13/12/2023 250.00p 260.36p 250.00p 258.00p 20957
12/12/2023 250.00p 263.60p 250.00p 260.00p 34286
11/12/2023 254.00p 261.40p 253.00p 257.00p 16323
08/12/2023 250.00p 268.00p 250.00p 254.00p 20151
07/12/2023 255.00p 260.97p 250.00p 256.00p 80067
06/12/2023 255.00p 264.04p 255.00p 258.00p 166337
05/12/2023 255.00p 260.03p 255.00p 259.00p 26228
04/12/2023 258.00p 265.40p 255.00p 258.00p 84793
01/12/2023 258.00p 266.00p 258.00p 259.00p 41669
30/11/2023 264.00p 264.00p 260.00p 261.00p 21917
29/11/2023 261.00p 267.95p 258.00p 264.00p 41507
28/11/2023 272.00p 275.00p 258.00p 258.00p 34257
27/11/2023 270.00p 272.36p 262.10p 270.00p 40837
24/11/2023 267.00p 271.00p 259.08p 264.00p 42329
23/11/2023 262.00p 267.00p 256.00p 263.00p 24380
22/11/2023 250.00p 260.00p 250.00p 260.00p 283114
21/11/2023 245.00p 257.00p 245.00p 250.00p 2450792
20/11/2023 248.00p 255.00p 244.76p 250.00p 274574
17/11/2023 257.00p 259.00p 248.00p 254.00p 60404
16/11/2023 251.00p 259.00p 245.00p 259.00p 87012
15/11/2023 256.00p 263.00p 254.00p 257.00p 120629
14/11/2023 256.00p 267.00p 252.03p 261.00p 121625
13/11/2023 260.00p 261.00p 248.36p 256.00p 48136
10/11/2023 253.00p 259.00p 246.00p 256.00p 18710
09/11/2023 255.00p 260.00p 247.15p 252.00p 87100
08/11/2023 253.00p 253.00p 245.00p 249.00p 235865
07/11/2023 258.00p 259.00p 246.00p 247.00p 97059
06/11/2023 265.00p 279.00p 244.00p 250.00p 377258
03/11/2023 251.00p 271.00p 248.60p 265.00p 169551
02/11/2023 257.00p 257.00p 245.00p 251.00p 74697
01/11/2023 251.00p 258.00p 246.00p 248.00p 95887
31/10/2023 250.00p 255.35p 242.00p 250.00p 78285
30/10/2023 241.00p 255.00p 241.00p 255.00p 46139
27/10/2023 248.00p 254.00p 239.45p 244.00p 89808
26/10/2023 247.00p 255.00p 246.08p 255.00p 48454
25/10/2023 247.00p 253.00p 244.00p 250.00p 67223
24/10/2023 248.00p 257.00p 247.88p 255.00p 37764
23/10/2023 260.00p 261.00p 236.40p 248.00p 378601
20/10/2023 262.00p 268.50p 262.00p 262.00p 83441
19/10/2023 270.00p 275.40p 264.22p 271.00p 27026
18/10/2023 270.00p 277.90p 265.00p 274.00p 40865
17/10/2023 273.00p 278.00p 267.00p 267.00p 148341
16/10/2023 263.00p 272.00p 262.00p 272.00p 107716
13/10/2023 271.00p 275.00p 266.00p 266.00p 94861
12/10/2023 268.00p 278.47p 267.00p 275.00p 212961
11/10/2023 270.00p 274.00p 263.21p 274.00p 24888
10/10/2023 260.00p 278.00p 260.00p 268.00p 28953
09/10/2023 261.00p 268.00p 260.00p 260.00p 66519
06/10/2023 279.00p 279.00p 269.38p 270.00p 148811
05/10/2023 263.00p 280.00p 261.00p 274.00p 450921
04/10/2023 255.00p 270.00p 255.00p 263.00p 382893
03/10/2023 252.00p 265.00p 250.00p 259.00p 132035
02/10/2023 260.00p 267.00p 252.00p 257.00p 201764
29/09/2023 260.00p 269.00p 251.00p 257.00p 117445
28/09/2023 265.00p 272.00p 243.11p 263.00p 303458
27/09/2023 270.00p 282.00p 266.32p 268.00p 65456
26/09/2023 282.00p 286.04p 270.00p 270.00p 327386
25/09/2023 280.00p 285.00p 280.00p 283.00p 59340
22/09/2023 286.00p 295.00p 282.00p 286.00p 28285
21/09/2023 280.00p 294.00p 280.00p 291.00p 94244
20/09/2023 290.00p 294.00p 281.00p 290.00p 29948
19/09/2023 284.00p 292.01p 282.00p 283.00p 40216
18/09/2023 288.00p 288.00p 281.96p 286.00p 69181
15/09/2023 281.00p 288.00p 280.64p 284.00p 43694
14/09/2023 281.00p 285.64p 281.00p 284.00p 238051
13/09/2023 282.00p 289.00p 280.00p 285.00p 18564
12/09/2023 295.00p 295.00p 281.00p 290.00p 57033
11/09/2023 279.00p 293.00p 269.68p 293.00p 621653
08/09/2023 280.00p 288.46p 259.70p 270.00p 451383
07/09/2023 290.00p 295.76p 280.00p 280.00p 86750
06/09/2023 299.00p 303.00p 291.98p 298.00p 9483
05/09/2023 296.00p 303.00p 285.00p 294.00p 109753
04/09/2023 285.00p 293.00p 280.00p 290.00p 92437
01/09/2023 293.00p 299.40p 275.00p 285.00p 137330
31/08/2023 301.00p 301.00p 290.36p 291.00p 64070
30/08/2023 296.00p 307.00p 295.00p 301.00p 112256
29/08/2023 290.00p 296.00p 290.00p 296.00p 53825
25/08/2023 296.00p 304.00p 290.00p 300.00p 20232
24/08/2023 290.00p 302.00p 287.08p 295.00p 89511
23/08/2023 303.00p 315.85p 285.00p 300.00p 141757
22/08/2023 303.00p 314.00p 303.00p 305.00p 38510
21/08/2023 316.00p 316.00p 300.77p 310.00p 75585
18/08/2023 320.00p 327.00p 315.95p 316.00p 24303
17/08/2023 320.00p 330.00p 318.52p 321.00p 62274
16/08/2023 322.00p 329.00p 313.00p 325.00p 53756
15/08/2023 325.00p 325.00p 317.85p 325.00p 29866
14/08/2023 329.00p 334.00p 318.22p 322.00p 91153
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

*Close Price adjusted for both dividends and splits