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
01/07/2022 24.20p 24.40p 24.20p 24.20p 23
30/06/2022 25.00p 25.14p 23.00p 24.20p 42741
29/06/2022 24.50p 24.50p 24.20p 24.20p 0
28/06/2022 24.50p 24.50p 24.50p 24.50p 0
27/06/2022 24.50p 24.50p 24.05p 24.50p 12524
24/06/2022 24.50p 24.50p 24.50p 24.50p 0
23/06/2022 24.50p 24.50p 24.00p 24.50p 8596
22/06/2022 24.50p 24.50p 24.50p 24.50p 0
21/06/2022 24.50p 24.50p 24.00p 24.50p 4000
20/06/2022 24.50p 24.50p 24.50p 24.50p 0
17/06/2022 24.50p 24.50p 24.50p 24.50p 0
16/06/2022 24.50p 24.50p 24.50p 24.50p 0
15/06/2022 26.00p 26.00p 24.00p 24.50p 20024
14/06/2022 26.00p 26.00p 26.00p 26.00p 0
13/06/2022 26.00p 26.00p 26.00p 26.00p 0
10/06/2022 26.00p 26.00p 26.00p 26.00p 0
09/06/2022 26.00p 26.00p 26.00p 26.00p 0
08/06/2022 26.00p 26.00p 25.00p 26.00p 216
07/06/2022 26.00p 26.00p 26.00p 26.00p 3800
06/06/2022 26.00p 26.00p 26.00p 26.00p 19550
01/06/2022 26.00p 26.00p 26.00p 26.00p 0
31/05/2022 26.00p 26.00p 26.00p 26.00p 0
27/05/2022 26.00p 26.00p 25.00p 26.00p 8048
26/05/2022 26.00p 26.00p 26.00p 26.00p 0
25/05/2022 26.50p 27.00p 26.00p 26.00p 5003
24/05/2022 26.50p 26.50p 26.50p 26.50p 0
23/05/2022 25.50p 26.50p 25.50p 26.50p 0
20/05/2022 26.50p 26.50p 26.50p 26.50p 0
19/05/2022 27.00p 27.00p 25.00p 26.50p 20004
18/05/2022 27.00p 27.00p 26.00p 27.00p 154370
17/05/2022 27.00p 27.00p 27.00p 27.00p 0
16/05/2022 27.00p 27.00p 27.00p 27.00p 0
13/05/2022 27.00p 27.00p 27.00p 27.00p 0
12/05/2022 27.00p 27.00p 27.00p 27.00p 0
11/05/2022 27.00p 27.00p 26.00p 27.00p 108638
10/05/2022 27.00p 27.33p 26.20p 27.00p 38221
09/05/2022 27.00p 27.00p 27.00p 27.00p 0
06/05/2022 27.00p 27.00p 26.20p 27.00p 18156
05/05/2022 27.00p 27.00p 26.59p 27.00p 351
04/05/2022 27.00p 27.00p 27.00p 27.00p 0
03/05/2022 27.00p 27.00p 26.25p 27.00p 8852
29/04/2022 27.00p 27.00p 27.00p 27.00p 0
28/04/2022 27.00p 27.00p 27.00p 27.00p 0
27/04/2022 27.00p 27.00p 27.00p 27.00p 0
26/04/2022 27.00p 27.00p 26.60p 27.00p 18766
25/04/2022 27.00p 27.00p 26.20p 27.00p 19130
22/04/2022 27.00p 27.00p 26.25p 27.00p 18705
21/04/2022 27.00p 27.00p 27.00p 27.00p 0
20/04/2022 27.00p 27.00p 26.20p 27.00p 70000
19/04/2022 27.00p 27.25p 27.00p 27.00p 11746
14/04/2022 27.00p 27.00p 27.00p 27.00p 0
13/04/2022 27.00p 27.25p 27.00p 27.00p 895
12/04/2022 27.00p 27.00p 27.00p 27.00p 0
11/04/2022 27.00p 27.00p 26.20p 27.00p 2500
08/04/2022 27.00p 27.25p 27.00p 27.00p 18319
07/04/2022 27.00p 27.00p 27.00p 27.00p 0
06/04/2022 28.00p 28.00p 26.00p 27.00p 95323
05/04/2022 28.00p 28.00p 28.00p 28.00p 339
04/04/2022 28.00p 28.00p 28.00p 28.00p 0
01/04/2022 28.00p 28.00p 28.00p 28.00p 0
31/03/2022 28.00p 28.00p 28.00p 28.00p 0
30/03/2022 28.00p 28.00p 28.00p 28.00p 0
29/03/2022 28.00p 28.00p 28.00p 28.00p 0
28/03/2022 28.00p 28.00p 27.00p 28.00p 4873
25/03/2022 28.00p 28.00p 28.00p 28.00p 0
24/03/2022 28.20p 28.20p 26.40p 28.00p 73394
23/03/2022 28.20p 28.20p 28.20p 28.20p 0
22/03/2022 28.20p 28.20p 28.20p 28.20p 0
21/03/2022 28.20p 28.20p 28.20p 28.20p 0
18/03/2022 28.20p 28.20p 28.20p 28.20p 0
17/03/2022 28.20p 28.20p 27.40p 28.20p 4500
16/03/2022 28.20p 28.20p 27.40p 28.20p 20000
15/03/2022 28.20p 28.20p 28.20p 28.20p 0
14/03/2022 29.50p 29.50p 28.20p 28.20p 15000
11/03/2022 29.50p 29.50p 29.00p 29.50p 10000
10/03/2022 29.00p 29.50p 28.50p 29.50p 115000
09/03/2022 29.00p 29.00p 29.00p 29.00p 0
08/03/2022 29.00p 29.00p 27.50p 29.00p 44796
07/03/2022 29.00p 29.34p 29.00p 29.00p 2500
04/03/2022 29.00p 29.00p 28.00p 29.00p 10115
03/03/2022 29.00p 29.00p 28.15p 29.00p 1600
02/03/2022 29.00p 29.80p 29.00p 29.00p 22665
01/03/2022 28.00p 29.30p 28.00p 29.00p 26484
28/02/2022 28.00p 29.00p 27.30p 28.00p 40542
25/02/2022 28.00p 28.00p 28.00p 28.00p 0
24/02/2022 28.00p 28.00p 27.33p 28.00p 15954
23/02/2022 28.00p 28.88p 28.00p 28.00p 45133
22/02/2022 28.00p 28.63p 27.00p 27.40p 35306
21/02/2022 28.00p 28.78p 27.00p 28.00p 22222
18/02/2022 27.50p 27.50p 27.06p 27.50p 37000
17/02/2022 27.50p 27.92p 27.03p 27.50p 35000
16/02/2022 26.00p 28.00p 26.00p 27.50p 103126
15/02/2022 26.00p 26.20p 25.00p 26.00p 47690
14/02/2022 26.00p 26.25p 25.00p 26.00p 3150
11/02/2022 26.00p 26.00p 25.60p 26.00p 1953
10/02/2022 26.00p 26.00p 25.47p 26.00p 25000
09/02/2022 26.00p 26.00p 25.60p 26.00p 3906
08/02/2022 26.00p 26.00p 25.00p 26.00p 162655
07/02/2022 25.50p 26.00p 25.00p 26.00p 2500
04/02/2022 25.50p 25.50p 25.00p 25.50p 17462
03/02/2022 25.50p 25.50p 25.00p 25.50p 40897
02/02/2022 25.30p 25.80p 25.01p 25.50p 150096
01/02/2022 25.30p 25.45p 24.60p 25.30p 148669
31/01/2022 25.00p 25.00p 24.00p 25.00p 8384
28/01/2022 25.00p 25.00p 25.00p 25.00p 0
27/01/2022 25.00p 25.00p 23.50p 25.00p 60000
26/01/2022 25.00p 25.00p 25.00p 25.00p 0
25/01/2022 25.00p 25.00p 25.00p 25.00p 0
24/01/2022 25.00p 25.00p 24.12p 25.00p 4146
21/01/2022 25.00p 25.00p 25.00p 25.00p 2000
20/01/2022 25.00p 25.00p 25.00p 25.00p 0
19/01/2022 25.00p 25.00p 24.06p 25.00p 33320
18/01/2022 24.50p 25.00p 24.50p 25.00p 0
17/01/2022 24.50p 24.50p 24.50p 24.50p 0
14/01/2022 24.50p 24.50p 24.50p 24.50p 0
13/01/2022 24.50p 24.50p 24.50p 24.50p 0
12/01/2022 24.50p 24.50p 24.50p 24.50p 0
10/01/2022 24.50p 24.50p 24.50p 24.50p 0
07/01/2022 25.00p 25.00p 24.00p 24.50p 12236
06/01/2022 25.00p 25.20p 24.40p 25.20p 6931
05/01/2022 25.00p 25.20p 24.40p 25.20p 22800
04/01/2022 25.00p 25.20p 24.40p 25.20p 24988
03/01/2022 25.00p 25.00p 25.00p 25.00p 0
31/12/2021 25.00p 25.00p 25.00p 25.00p 0
30/12/2021 25.00p 25.00p 24.00p 25.00p 46312
29/12/2021 25.00p 25.00p 24.00p 25.00p 10166
28/12/2021 25.00p 25.00p 25.00p 25.00p 0
27/12/2021 25.00p 25.00p 25.00p 25.00p 0
24/12/2021 25.00p 25.00p 25.00p 25.00p 0
23/12/2021 25.00p 25.00p 25.00p 25.00p 0
22/12/2021 25.00p 25.00p 25.00p 25.00p 0
21/12/2021 25.00p 25.00p 25.00p 25.00p 0
20/12/2021 25.00p 25.00p 24.05p 25.00p 9000
17/12/2021 25.00p 25.00p 24.05p 25.00p 1265
16/12/2021 25.00p 25.00p 25.00p 25.00p 0
15/12/2021 25.00p 25.00p 24.10p 25.00p 6781
14/12/2021 25.00p 25.00p 25.00p 25.00p 0
13/12/2021 25.00p 25.00p 25.00p 25.00p 11952
10/12/2021 25.00p 25.00p 25.00p 25.00p 0
09/12/2021 25.00p 25.00p 24.00p 25.00p 55040
08/12/2021 24.50p 25.00p 24.50p 25.00p 134261
07/12/2021 27.00p 28.00p 23.90p 25.00p 191476
06/12/2021 27.50p 27.50p 26.00p 27.50p 27380
03/12/2021 27.50p 28.00p 27.00p 27.50p 2012
02/12/2021 28.00p 29.00p 27.00p 27.50p 20822
01/12/2021 28.50p 28.50p 28.00p 28.50p 10000
30/11/2021 28.50p 28.50p 25.50p 28.50p 79142
29/11/2021 28.50p 28.50p 28.50p 28.50p 0
26/11/2021 28.50p 29.00p 28.00p 28.50p 33987
25/11/2021 28.50p 28.50p 28.50p 28.50p 0
24/11/2021 28.50p 28.50p 28.21p 28.50p 2500
23/11/2021 28.50p 28.50p 28.25p 28.50p 1769
22/11/2021 28.50p 28.50p 28.50p 28.50p 0
19/11/2021 28.50p 28.50p 28.50p 28.50p 0
18/11/2021 28.50p 28.50p 28.50p 28.50p 0
17/11/2021 28.50p 28.50p 28.50p 28.50p 0
16/11/2021 28.50p 28.50p 28.50p 28.50p 0
15/11/2021 28.50p 28.50p 28.40p 28.50p 15542
12/11/2021 28.50p 28.50p 28.00p 28.50p 10000
11/11/2021 28.50p 28.50p 28.50p 28.50p 0
10/11/2021 28.50p 29.00p 28.00p 28.50p 28514
09/11/2021 28.50p 28.50p 27.00p 28.50p 50000
08/11/2021 28.00p 28.50p 28.00p 28.50p 7309
05/11/2021 28.00p 28.50p 28.00p 28.50p 0
04/11/2021 28.70p 28.70p 28.00p 28.50p 16866
03/11/2021 28.70p 28.70p 28.70p 28.70p 0
02/11/2021 28.70p 28.70p 28.70p 28.70p 0
01/11/2021 28.50p 28.70p 28.15p 28.70p 5005
29/10/2021 28.50p 28.50p 28.50p 28.50p 0
28/10/2021 28.50p 28.50p 28.15p 28.50p 10000
27/10/2021 28.00p 28.50p 28.00p 28.50p 0
26/10/2021 28.00p 28.00p 27.00p 28.00p 15066
25/10/2021 27.50p 28.00p 27.44p 28.00p 71792
22/10/2021 27.50p 28.00p 27.40p 28.00p 3901
21/10/2021 27.50p 28.00p 27.00p 28.00p 9905
20/10/2021 27.50p 28.40p 27.50p 28.00p 1718
19/10/2021 27.50p 28.00p 27.50p 28.00p 0
18/10/2021 27.50p 29.00p 27.20p 28.00p 23380
15/10/2021 27.50p 28.00p 27.50p 28.00p 0
14/10/2021 27.50p 28.40p 27.00p 28.00p 91917
13/10/2021 27.50p 28.00p 27.00p 28.00p 373
12/10/2021 27.50p 28.00p 27.50p 28.00p 0
11/10/2021 29.50p 29.50p 27.00p 28.00p 60000
08/10/2021 29.50p 29.50p 29.37p 29.50p 5000
07/10/2021 29.50p 29.50p 29.50p 29.50p 0
06/10/2021 29.50p 29.50p 28.00p 29.50p 14239
05/10/2021 29.50p 29.50p 28.00p 29.50p 23000
04/10/2021 29.50p 29.50p 28.00p 29.50p 15000
01/10/2021 29.50p 29.50p 28.00p 29.50p 20000
30/09/2021 29.50p 29.50p 29.37p 29.50p 500
29/09/2021 29.50p 29.50p 29.00p 29.50p 31472
28/09/2021 30.00p 30.00p 28.00p 29.50p 5000
27/09/2021 29.50p 30.10p 28.20p 29.50p 20154
24/09/2021 29.00p 30.52p 28.00p 29.50p 67947
23/09/2021 28.00p 28.00p 28.00p 28.00p 0
22/09/2021 28.00p 28.00p 28.00p 28.00p 0
21/09/2021 28.00p 28.00p 28.00p 28.00p 0
20/09/2021 28.00p 28.00p 27.00p 28.00p 7000
17/09/2021 28.00p 28.30p 28.00p 28.00p 20000
16/09/2021 28.00p 28.40p 28.00p 28.00p 17577

*Close Price adjusted for both dividends and splits