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
01/02/2024 11.50p 11.50p 11.00p 11.50p 10530
31/01/2024 11.50p 12.00p 11.00p 12.00p 10000
30/01/2024 12.00p 12.00p 11.00p 12.00p 33
29/01/2024 11.50p 12.00p 11.50p 12.00p 50
26/01/2024 11.50p 12.00p 11.33p 12.00p 0
25/01/2024 11.50p 12.00p 11.50p 12.00p 15966
24/01/2024 12.00p 12.00p 11.02p 12.00p 6496
23/01/2024 11.50p 13.00p 11.50p 12.00p 7
22/01/2024 12.00p 12.00p 11.02p 11.50p 7000
19/01/2024 12.00p 12.00p 11.33p 12.00p 0
18/01/2024 11.50p 11.50p 11.33p 11.50p 0
17/01/2024 12.00p 12.00p 11.33p 11.50p 0
16/01/2024 12.00p 12.00p 11.04p 11.50p 8806
15/01/2024 12.00p 12.00p 11.80p 12.00p 0
12/01/2024 12.00p 12.00p 11.04p 12.00p 144
11/01/2024 12.50p 13.00p 11.50p 12.00p 48008
10/01/2024 12.50p 12.67p 12.25p 12.25p 7000
09/01/2024 12.25p 12.25p 12.25p 12.25p 0
08/01/2024 12.25p 12.25p 12.25p 12.25p 0
05/01/2024 12.25p 12.25p 12.25p 12.25p 0
04/01/2024 12.50p 12.50p 11.53p 12.25p 1700
03/01/2024 12.25p 12.25p 12.25p 12.25p 0
02/01/2024 12.75p 12.75p 11.60p 12.25p 56269
29/12/2023 12.50p 12.95p 12.50p 12.75p 134888
28/12/2023 12.50p 12.50p 12.33p 12.50p 0
27/12/2023 12.50p 12.50p 12.07p 12.50p 5867
22/12/2023 12.50p 12.50p 12.33p 12.50p 0
21/12/2023 12.50p 12.64p 12.07p 12.50p 90585
20/12/2023 12.50p 12.65p 12.50p 12.50p 31546
19/12/2023 12.50p 12.50p 12.33p 12.50p 0
18/12/2023 12.50p 12.50p 12.33p 12.50p 0
15/12/2023 12.50p 12.50p 12.33p 12.50p 0
14/12/2023 12.25p 12.50p 12.17p 12.50p 0
13/12/2023 12.25p 12.25p 12.17p 12.25p 0
12/12/2023 12.50p 12.50p 12.17p 12.25p 0
11/12/2023 13.00p 13.00p 12.33p 12.50p 0
08/12/2023 13.00p 13.00p 12.02p 13.00p 1705
07/12/2023 13.00p 13.00p 12.00p 13.00p 10
06/12/2023 13.00p 13.00p 12.50p 13.00p 0
05/12/2023 13.00p 13.00p 12.00p 13.00p 10121
04/12/2023 13.00p 13.49p 13.00p 13.00p 10143
01/12/2023 13.00p 13.00p 12.50p 13.00p 0
30/11/2023 12.50p 13.20p 12.07p 13.00p 149857
29/11/2023 14.00p 14.00p 12.50p 12.50p 10000
28/11/2023 14.00p 14.00p 13.14p 14.00p 18221
27/11/2023 15.00p 15.00p 14.00p 14.00p 25000
24/11/2023 15.00p 15.33p 15.00p 15.00p 0
23/11/2023 14.00p 15.00p 14.00p 15.00p 60367
22/11/2023 14.00p 14.00p 13.80p 14.00p 0
21/11/2023 14.00p 14.00p 13.04p 14.00p 2500
20/11/2023 14.00p 14.00p 13.80p 14.00p 0
17/11/2023 14.00p 14.70p 13.04p 14.00p 2541
16/11/2023 14.00p 14.70p 13.04p 14.00p 21179
15/11/2023 14.00p 14.00p 13.00p 14.00p 19
14/11/2023 14.00p 14.00p 13.80p 14.00p 0
13/11/2023 14.00p 14.00p 13.04p 14.00p 5000
10/11/2023 14.00p 14.00p 13.80p 14.00p 0
09/11/2023 14.00p 14.74p 14.00p 14.00p 2374
08/11/2023 14.00p 14.00p 13.80p 14.00p 0
07/11/2023 13.50p 14.00p 13.50p 14.00p 100000
06/11/2023 13.75p 13.75p 13.33p 13.50p 0
03/11/2023 14.00p 14.00p 13.10p 13.50p 24886
02/11/2023 14.00p 14.00p 14.00p 14.00p 0
01/11/2023 14.00p 15.10p 13.50p 14.00p 2121
31/10/2023 14.50p 14.50p 14.00p 14.00p 10581
30/10/2023 14.50p 14.50p 14.00p 14.50p 3000
27/10/2023 14.50p 14.50p 14.33p 14.50p 0
26/10/2023 14.50p 14.50p 14.33p 14.50p 0
25/10/2023 14.50p 14.50p 14.33p 14.50p 0
24/10/2023 14.50p 14.50p 14.33p 14.50p 0
23/10/2023 15.00p 15.00p 14.33p 14.50p 0
20/10/2023 15.50p 16.00p 15.00p 15.00p 73
19/10/2023 15.50p 17.00p 14.00p 15.50p 163
18/10/2023 15.50p 16.70p 15.50p 15.50p 1126
17/10/2023 16.00p 17.00p 15.50p 15.50p 216
16/10/2023 15.00p 16.00p 15.00p 16.00p 28895
13/10/2023 14.50p 16.00p 14.00p 15.00p 240212
12/10/2023 14.50p 15.30p 14.50p 14.50p 858
11/10/2023 12.00p 16.00p 12.00p 14.00p 231980
10/10/2023 13.00p 14.00p 11.00p 12.00p 24245
09/10/2023 13.00p 13.00p 12.00p 13.00p 3007
06/10/2023 14.00p 14.00p 12.00p 13.00p 18357
05/10/2023 14.00p 14.50p 14.00p 14.00p 173
04/10/2023 15.50p 15.50p 14.00p 14.00p 5000
03/10/2023 15.00p 15.00p 14.00p 14.50p 16845
02/10/2023 15.50p 15.50p 14.25p 15.00p 16893
29/09/2023 17.50p 17.50p 14.50p 15.50p 55278
28/09/2023 18.00p 18.00p 17.14p 18.00p 5905
27/09/2023 18.00p 18.00p 18.00p 18.00p 0
26/09/2023 18.00p 18.00p 17.14p 18.00p 2918
25/09/2023 18.00p 18.00p 17.14p 18.00p 2987
22/09/2023 18.00p 18.00p 18.00p 18.00p 0
21/09/2023 18.00p 18.00p 17.14p 18.00p 5905
20/09/2023 18.00p 18.00p 18.00p 18.00p 0
19/09/2023 18.00p 19.00p 17.67p 18.00p 0
18/09/2023 19.00p 19.00p 18.10p 19.00p 10569
15/09/2023 19.00p 19.00p 18.67p 19.00p 0
14/09/2023 19.00p 19.00p 18.10p 19.00p 1500
13/09/2023 20.00p 20.00p 18.25p 19.00p 45000
12/09/2023 20.50p 20.50p 19.06p 20.00p 79
11/09/2023 20.50p 20.50p 19.06p 20.50p 79
08/09/2023 20.50p 20.50p 19.00p 20.50p 3690
07/09/2023 20.50p 20.50p 19.06p 20.50p 35
06/09/2023 20.50p 20.50p 19.15p 20.50p 35489
05/09/2023 20.50p 20.71p 20.50p 20.50p 0
04/09/2023 20.50p 20.71p 20.50p 20.50p 0
01/09/2023 20.50p 20.71p 20.50p 20.50p 0
31/08/2023 20.50p 20.71p 20.50p 20.50p 0
30/08/2023 20.50p 20.71p 20.50p 20.50p 0
29/08/2023 20.50p 20.71p 20.50p 20.50p 0
25/08/2023 20.50p 20.71p 20.50p 20.50p 0
24/08/2023 20.50p 22.00p 20.50p 20.50p 7
23/08/2023 20.50p 21.67p 20.50p 20.50p 2279
22/08/2023 20.50p 20.71p 20.50p 20.50p 0
21/08/2023 20.50p 20.50p 19.15p 20.50p 919
18/08/2023 20.50p 20.71p 20.50p 20.50p 0
17/08/2023 20.50p 20.71p 20.50p 20.50p 0
16/08/2023 20.50p 21.67p 20.50p 20.50p 2200
15/08/2023 20.50p 20.71p 20.50p 20.50p 0
14/08/2023 20.50p 20.71p 20.50p 20.50p 0
11/08/2023 20.50p 20.50p 19.09p 20.50p 46824
10/08/2023 20.50p 20.71p 20.50p 20.50p 0
09/08/2023 20.50p 20.50p 19.15p 20.50p 1718
08/08/2023 20.50p 20.71p 20.50p 20.50p 0
07/08/2023 20.00p 21.00p 19.00p 20.50p 23796
04/08/2023 20.00p 20.00p 19.15p 20.00p 29
03/08/2023 20.00p 21.30p 20.00p 20.00p 207114
02/08/2023 20.00p 20.33p 20.00p 20.00p 0
01/08/2023 20.00p 20.33p 20.00p 20.00p 0
31/07/2023 20.00p 20.94p 20.00p 20.00p 19
28/07/2023 20.00p 20.33p 20.00p 20.00p 0
27/07/2023 20.00p 20.33p 20.00p 20.00p 0
26/07/2023 20.00p 20.33p 20.00p 20.00p 0
25/07/2023 20.00p 20.50p 20.00p 20.00p 1500
24/07/2023 20.00p 20.00p 19.06p 20.00p 1977
21/07/2023 20.00p 20.94p 20.00p 20.00p 96
20/07/2023 20.00p 20.33p 20.00p 20.00p 0
19/07/2023 20.00p 20.33p 20.00p 20.00p 0
18/07/2023 19.50p 20.00p 19.50p 20.00p 16000
17/07/2023 19.50p 19.50p 19.33p 19.50p 0
14/07/2023 19.50p 19.50p 19.33p 19.50p 0
13/07/2023 19.50p 20.00p 19.33p 19.50p 0
12/07/2023 20.00p 20.00p 20.00p 20.00p 0
11/07/2023 20.50p 20.50p 20.00p 20.00p 4793
10/07/2023 21.00p 21.00p 20.06p 20.50p 62950
07/07/2023 21.00p 21.00p 20.06p 21.00p 3168
06/07/2023 21.00p 21.00p 20.04p 21.00p 2738
05/07/2023 21.00p 21.94p 21.00p 21.00p 448
04/07/2023 21.00p 21.80p 20.06p 21.00p 6242
03/07/2023 21.50p 21.50p 21.00p 21.00p 4866
30/06/2023 21.50p 21.50p 21.50p 21.50p 0
29/06/2023 21.50p 21.50p 21.50p 21.50p 0
28/06/2023 21.50p 21.50p 21.50p 21.50p 0
27/06/2023 21.50p 22.00p 21.50p 21.50p 45
26/06/2023 22.00p 22.00p 22.00p 22.00p 0
23/06/2023 22.00p 22.00p 22.00p 22.00p 0
22/06/2023 22.00p 22.00p 22.00p 22.00p 0
21/06/2023 22.00p 22.00p 21.04p 22.00p 14422
20/06/2023 22.00p 22.50p 22.00p 22.00p 39593
19/06/2023 20.50p 25.50p 20.00p 21.50p 10496973
16/06/2023 20.50p 20.50p 20.50p 20.50p 0
15/06/2023 20.50p 20.50p 20.02p 20.50p 5116
14/06/2023 20.50p 20.50p 20.50p 20.50p 0
13/06/2023 20.50p 20.50p 20.02p 20.50p 1250
12/06/2023 20.50p 20.50p 20.50p 20.50p 0
09/06/2023 20.50p 20.50p 20.50p 20.50p 0
08/06/2023 20.50p 20.50p 20.50p 20.50p 0
07/06/2023 20.50p 20.50p 20.02p 20.50p 40446
06/06/2023 20.50p 20.50p 20.50p 20.50p 0
05/06/2023 21.00p 21.00p 20.04p 20.50p 687
02/06/2023 21.00p 21.00p 21.00p 21.00p 0
01/06/2023 20.50p 21.00p 20.06p 21.00p 37553
31/05/2023 20.50p 20.50p 20.50p 20.50p 0
30/05/2023 20.50p 20.50p 20.40p 20.50p 246
26/05/2023 20.50p 20.50p 20.50p 20.50p 0
25/05/2023 21.00p 21.00p 20.00p 20.50p 2583
24/05/2023 21.50p 21.50p 21.00p 21.00p 5000
23/05/2023 21.50p 21.50p 21.33p 21.50p 0
22/05/2023 21.50p 21.50p 21.02p 21.50p 30000
19/05/2023 21.50p 21.50p 21.33p 21.50p 0
18/05/2023 22.00p 22.94p 21.00p 21.50p 33681
17/05/2023 22.00p 22.00p 22.00p 22.00p 0
16/05/2023 22.00p 22.00p 21.14p 22.00p 103
15/05/2023 22.00p 22.00p 21.14p 22.00p 17781
12/05/2023 22.00p 22.00p 21.67p 22.00p 0
11/05/2023 21.50p 22.00p 21.50p 22.00p 23023
10/05/2023 21.50p 21.50p 21.33p 21.50p 0
09/05/2023 22.00p 22.00p 21.00p 22.00p 4683
05/05/2023 22.00p 23.00p 22.00p 22.00p 8
04/05/2023 22.00p 22.70p 22.00p 22.00p 433
03/05/2023 22.50p 22.50p 21.06p 22.50p 390
02/05/2023 22.00p 23.50p 21.00p 21.00p 64785
28/04/2023 23.00p 23.00p 21.04p 22.00p 64000
27/04/2023 23.00p 23.10p 22.30p 23.00p 6500
26/04/2023 24.00p 24.00p 22.00p 23.00p 26488
25/04/2023 24.00p 24.40p 24.00p 24.00p 10345
24/04/2023 24.00p 24.33p 24.00p 24.00p 0
21/04/2023 24.00p 24.00p 23.10p 24.00p 7728
20/04/2023 24.00p 24.33p 24.00p 24.00p 0
19/04/2023 24.00p 24.33p 24.00p 24.00p 0

*Close Price adjusted for both dividends and splits