Keywords Studios (KWS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keywords Studios

Date Open High Low Close* Volume
10/11/2020 2,200.00p 2,200.00p 2,024.00p 2,056.00p 324003
09/11/2020 2,358.00p 2,404.00p 2,140.00p 2,154.00p 267064
06/11/2020 2,272.00p 2,320.00p 2,220.00p 2,306.00p 177009
05/11/2020 2,256.00p 2,298.65p 2,236.00p 2,266.00p 121619
04/11/2020 2,194.00p 2,252.00p 2,118.00p 2,252.00p 100275
03/11/2020 2,198.00p 2,198.00p 2,130.00p 2,152.00p 119175
02/11/2020 2,148.00p 2,188.00p 2,094.00p 2,158.00p 119557
30/10/2020 2,154.00p 2,178.00p 2,100.00p 2,116.00p 405036
29/10/2020 2,150.00p 2,212.00p 2,150.00p 2,210.00p 83781
28/10/2020 2,220.00p 2,220.00p 2,156.00p 2,176.00p 137298
27/10/2020 2,202.00p 2,228.00p 2,174.00p 2,208.00p 257324
26/10/2020 2,250.00p 2,250.00p 2,184.00p 2,208.00p 97208
23/10/2020 2,250.00p 2,250.00p 2,184.00p 2,210.00p 107725
22/10/2020 2,250.00p 2,250.00p 2,147.04p 2,200.00p 179803
21/10/2020 2,216.00p 2,232.00p 2,182.00p 2,194.00p 163188
20/10/2020 2,192.00p 2,274.00p 2,180.00p 2,214.00p 361895
19/10/2020 2,214.00p 2,250.00p 2,186.00p 2,210.00p 141792
16/10/2020 2,200.00p 2,224.00p 2,161.99p 2,172.00p 116319
15/10/2020 2,180.00p 2,192.00p 2,144.00p 2,152.00p 141909
14/10/2020 2,208.00p 2,292.00p 2,134.00p 2,200.00p 393980
13/10/2020 2,250.00p 2,250.00p 2,194.00p 2,238.00p 233935
12/10/2020 2,194.00p 2,220.00p 2,174.00p 2,220.00p 269889
09/10/2020 2,116.00p 2,206.00p 2,100.00p 2,198.00p 335139
08/10/2020 2,074.00p 2,122.00p 2,074.00p 2,108.00p 135266
07/10/2020 2,112.00p 2,112.00p 2,072.00p 2,078.00p 115353
06/10/2020 2,124.00p 2,152.82p 2,090.00p 2,112.00p 119758
05/10/2020 2,192.00p 2,192.00p 2,150.00p 2,150.00p 119844
02/10/2020 2,164.00p 2,178.00p 2,144.00p 2,166.00p 116461
01/10/2020 2,198.00p 2,198.00p 2,144.00p 2,180.00p 145657
30/09/2020 2,208.00p 2,208.00p 2,126.00p 2,176.00p 365009
29/09/2020 2,174.00p 2,192.00p 2,134.00p 2,162.00p 132480
28/09/2020 2,186.00p 2,212.00p 2,160.00p 2,176.00p 122922
25/09/2020 2,134.00p 2,200.00p 2,132.00p 2,186.00p 88928
24/09/2020 2,156.00p 2,186.00p 2,144.00p 2,176.00p 240868
23/09/2020 2,218.00p 2,218.00p 2,162.00p 2,200.00p 286954
22/09/2020 2,184.00p 2,226.00p 2,160.00p 2,190.00p 188652
21/09/2020 2,162.00p 2,212.00p 2,138.00p 2,212.00p 267998
18/09/2020 2,174.00p 2,216.00p 2,174.00p 2,184.00p 234266
17/09/2020 2,194.00p 2,292.00p 2,072.00p 2,174.00p 654817
16/09/2020 2,236.00p 2,288.00p 2,236.00p 2,258.00p 779860
15/09/2020 2,304.00p 2,304.00p 2,240.00p 2,264.00p 107698
14/09/2020 2,272.00p 2,296.00p 2,256.00p 2,274.00p 116351
11/09/2020 2,180.00p 2,260.00p 2,180.00p 2,232.00p 100521
10/09/2020 2,222.00p 2,246.00p 2,204.00p 2,230.00p 69652
09/09/2020 2,180.00p 2,214.00p 2,148.00p 2,208.00p 514205
08/09/2020 2,190.00p 2,198.00p 2,094.00p 2,180.00p 540401
07/09/2020 2,100.00p 2,186.00p 2,100.00p 2,166.00p 80438
04/09/2020 2,126.00p 2,176.00p 2,082.01p 2,118.00p 692077
03/09/2020 2,202.00p 2,212.00p 2,126.00p 2,144.00p 157802
02/09/2020 2,158.00p 2,274.00p 2,158.00p 2,192.00p 216473
01/09/2020 2,192.00p 2,248.00p 2,180.00p 2,214.00p 164524
28/08/2020 2,210.00p 2,224.00p 2,164.00p 2,198.00p 205234
27/08/2020 2,288.00p 2,314.00p 2,208.00p 2,208.00p 196970
26/08/2020 2,224.00p 2,250.00p 2,184.00p 2,250.00p 134360
25/08/2020 2,194.00p 2,218.00p 2,180.00p 2,214.00p 142660
24/08/2020 2,168.00p 2,216.00p 2,168.00p 2,194.00p 165271
21/08/2020 2,250.00p 2,250.00p 2,152.00p 2,182.00p 153839
20/08/2020 2,218.00p 2,250.00p 2,200.00p 2,250.00p 159214
19/08/2020 2,224.00p 2,274.00p 2,200.00p 2,228.00p 133124
14/08/2020 2,180.00p 2,223.31p 2,180.00p 2,190.00p 79339
13/08/2020 2,168.00p 2,236.00p 2,168.00p 2,226.00p 141214
12/08/2020 2,222.00p 2,234.00p 2,146.00p 2,200.00p 225558
11/08/2020 2,180.00p 2,230.02p 2,166.00p 2,214.00p 797586
10/08/2020 2,232.00p 2,232.00p 2,152.97p 2,182.00p 341160
07/08/2020 2,126.00p 2,242.00p 2,094.00p 2,204.00p 337138
06/08/2020 2,100.00p 2,164.00p 2,088.00p 2,110.00p 252219
05/08/2020 2,014.00p 2,126.00p 1,990.69p 2,094.00p 486848
04/08/2020 2,000.00p 2,062.00p 1,950.00p 1,994.00p 677027
31/07/2020 1,906.00p 1,940.00p 1,885.00p 1,902.00p 144795
30/07/2020 1,915.00p 1,915.00p 1,862.00p 1,880.00p 96752
29/07/2020 1,882.00p 1,910.00p 1,831.83p 1,898.00p 124502
28/07/2020 1,900.00p 1,900.00p 1,817.00p 1,833.00p 137176
24/07/2020 1,949.00p 1,950.00p 1,865.00p 1,875.00p 139460
23/07/2020 1,907.00p 1,944.00p 1,891.00p 1,944.00p 131768
22/07/2020 1,920.00p 1,950.00p 1,903.00p 1,903.00p 200534
21/07/2020 1,938.00p 1,991.00p 1,907.00p 1,933.00p 277179
20/07/2020 1,873.00p 1,938.00p 1,868.83p 1,914.00p 109119
17/07/2020 1,850.00p 1,893.00p 1,811.00p 1,856.00p 169613
16/07/2020 1,870.00p 1,870.00p 1,812.00p 1,812.00p 61212
15/07/2020 1,820.00p 1,897.55p 1,812.00p 1,853.00p 150830
14/07/2020 1,802.00p 1,813.00p 1,773.00p 1,801.00p 166866
13/07/2020 1,856.00p 1,865.00p 1,800.00p 1,811.00p 138642
10/07/2020 1,863.00p 1,891.00p 1,836.00p 1,846.00p 147041
09/07/2020 1,885.00p 1,895.00p 1,854.00p 1,863.00p 72258
08/07/2020 1,884.00p 1,927.00p 1,869.00p 1,873.00p 143830
07/07/2020 1,898.00p 1,917.00p 1,863.00p 1,896.00p 98558
06/07/2020 1,889.00p 1,907.00p 1,854.00p 1,902.00p 124872
03/07/2020 1,866.00p 1,892.00p 1,845.00p 1,845.00p 103633
02/07/2020 1,825.00p 1,860.00p 1,794.00p 1,860.00p 198687
01/07/2020 1,830.00p 1,830.00p 1,793.00p 1,815.00p 209327
30/06/2020 1,784.00p 1,831.55p 1,764.00p 1,812.00p 176121
29/06/2020 1,798.00p 1,840.00p 1,798.00p 1,830.00p 130455
26/06/2020 1,750.00p 1,850.00p 1,750.00p 1,801.00p 221650
25/06/2020 1,830.00p 1,830.00p 1,780.00p 1,815.00p 298515
24/06/2020 1,874.00p 1,874.00p 1,808.00p 1,830.00p 251338
23/06/2020 1,834.00p 1,878.00p 1,795.00p 1,830.00p 273899
22/06/2020 1,840.00p 1,857.00p 1,811.00p 1,842.00p 130348
19/06/2020 1,815.00p 1,839.00p 1,794.00p 1,823.00p 200481
18/06/2020 1,800.00p 1,819.00p 1,792.00p 1,803.00p 100049
17/06/2020 1,729.00p 1,828.00p 1,714.00p 1,819.00p 218784
16/06/2020 1,600.00p 1,723.00p 1,600.00p 1,710.00p 198599
15/06/2020 1,635.00p 1,690.00p 1,628.00p 1,666.00p 144632
12/06/2020 1,641.00p 1,685.00p 1,608.00p 1,657.00p 138808
11/06/2020 1,720.00p 1,720.00p 1,651.00p 1,651.00p 231906
10/06/2020 1,730.00p 1,730.00p 1,654.00p 1,684.00p 220111
09/06/2020 1,800.00p 1,800.00p 1,666.48p 1,679.00p 255057
08/06/2020 1,822.00p 1,823.81p 1,711.00p 1,721.00p 224494
05/06/2020 1,845.00p 1,873.00p 1,814.00p 1,826.00p 213290
04/06/2020 1,807.00p 1,844.00p 1,790.00p 1,841.00p 251378
03/06/2020 1,801.00p 1,825.00p 1,770.00p 1,811.00p 448412
02/06/2020 1,825.00p 1,825.00p 1,778.00p 1,800.00p 199432
29/05/2020 1,730.00p 1,806.00p 1,730.00p 1,800.00p 595715
27/05/2020 1,750.00p 1,773.52p 1,687.00p 1,717.00p 202439
26/05/2020 1,750.00p 1,805.72p 1,734.00p 1,758.00p 272986
22/05/2020 1,715.00p 1,747.00p 1,697.00p 1,746.00p 278769
21/05/2020 1,710.00p 1,785.32p 1,692.00p 1,736.00p 292438
20/05/2020 1,666.00p 1,784.00p 1,450.00p 1,733.00p 699411
19/05/2020 1,704.00p 1,791.00p 1,652.00p 1,666.00p 448951
18/05/2020 1,540.00p 1,723.00p 1,534.00p 1,714.00p 775483
15/05/2020 1,475.00p 1,530.00p 1,431.00p 1,495.00p 1042763
14/05/2020 1,585.00p 1,587.00p 1,507.00p 1,540.00p 209247
13/05/2020 1,563.00p 1,633.00p 1,563.00p 1,592.00p 242035
12/05/2020 1,583.00p 1,630.00p 1,577.00p 1,616.00p 166983
11/05/2020 1,630.00p 1,668.70p 1,571.00p 1,583.00p 200572
07/05/2020 1,600.00p 1,630.00p 1,585.00p 1,630.00p 116094
06/05/2020 1,575.00p 1,597.40p 1,542.00p 1,594.00p 217391
05/05/2020 1,620.00p 1,646.00p 1,547.20p 1,579.00p 243855
01/05/2020 1,569.00p 1,625.81p 1,560.80p 1,600.00p 174560
30/04/2020 1,591.00p 1,635.73p 1,543.00p 1,593.00p 442704
29/04/2020 1,525.00p 1,626.00p 1,508.00p 1,624.00p 259626
28/04/2020 1,440.00p 1,523.61p 1,440.00p 1,495.00p 107940
27/04/2020 1,460.00p 1,498.85p 1,443.00p 1,496.00p 183403
24/04/2020 1,380.00p 1,454.00p 1,373.26p 1,449.00p 284426
23/04/2020 1,420.00p 1,460.00p 1,385.00p 1,394.00p 238568
22/04/2020 1,384.00p 1,444.00p 1,363.00p 1,425.00p 235890
21/04/2020 1,399.00p 1,420.00p 1,334.45p 1,363.00p 382328
20/04/2020 1,450.00p 1,492.00p 1,359.00p 1,385.00p 336952
17/04/2020 1,536.00p 1,552.23p 1,471.00p 1,479.00p 331758
16/04/2020 1,530.00p 1,560.00p 1,485.38p 1,530.00p 262730
15/04/2020 1,505.00p 1,566.00p 1,479.00p 1,518.00p 313811
14/04/2020 1,460.00p 1,520.00p 1,449.00p 1,515.00p 290647
09/04/2020 1,430.00p 1,471.00p 1,415.00p 1,455.00p 244997
08/04/2020 1,416.00p 1,465.00p 1,374.00p 1,417.00p 183605
07/04/2020 1,419.00p 1,493.00p 1,393.00p 1,428.00p 296893
06/04/2020 1,348.00p 1,421.00p 1,348.00p 1,389.00p 184009
03/04/2020 1,290.00p 1,360.00p 1,290.00p 1,352.00p 153048
02/04/2020 1,391.00p 1,391.00p 1,291.00p 1,330.00p 170232
01/04/2020 1,420.00p 1,420.00p 1,321.00p 1,349.00p 296482
31/03/2020 1,400.00p 1,455.00p 1,386.10p 1,447.00p 173699
30/03/2020 1,340.00p 1,390.00p 1,267.00p 1,388.00p 273601
27/03/2020 1,435.00p 1,435.00p 1,310.00p 1,335.00p 255162
26/03/2020 1,327.00p 1,466.00p 1,306.00p 1,435.00p 455736
25/03/2020 1,340.00p 1,370.00p 1,219.98p 1,350.00p 1283355
24/03/2020 1,330.00p 1,388.00p 1,271.44p 1,343.00p 419127
23/03/2020 1,344.00p 1,379.00p 1,296.00p 1,330.00p 289984
20/03/2020 1,370.00p 1,462.00p 1,347.00p 1,384.00p 271318
19/03/2020 1,321.00p 1,362.00p 1,277.00p 1,337.00p 364459
18/03/2020 1,355.00p 1,394.00p 1,290.00p 1,332.00p 314879
17/03/2020 1,373.00p 1,405.00p 1,282.00p 1,365.00p 258087
16/03/2020 1,280.00p 1,352.14p 1,159.28p 1,340.00p 409393
13/03/2020 1,385.00p 1,423.00p 1,316.00p 1,339.00p 549092
12/03/2020 1,424.00p 1,424.00p 1,303.00p 1,353.00p 396461
11/03/2020 1,526.00p 1,526.00p 1,455.00p 1,472.00p 237817
10/03/2020 1,434.00p 1,519.00p 1,431.00p 1,478.00p 286053
09/03/2020 1,400.00p 1,477.00p 1,377.85p 1,437.00p 273567
06/03/2020 1,504.00p 1,507.00p 1,460.00p 1,500.00p 168948
05/03/2020 1,550.00p 1,555.00p 1,494.00p 1,521.00p 121660
04/03/2020 1,574.00p 1,574.00p 1,500.00p 1,541.00p 133752
03/03/2020 1,536.00p 1,591.00p 1,517.87p 1,547.00p 168614
02/03/2020 1,552.00p 1,585.20p 1,450.00p 1,506.00p 433166
28/02/2020 1,530.00p 1,542.00p 1,463.70p 1,533.00p 621760
27/02/2020 1,650.00p 1,650.00p 1,547.00p 1,571.00p 944053
26/02/2020 1,660.00p 1,690.00p 1,523.00p 1,690.00p 690663
25/02/2020 1,600.00p 1,665.00p 1,600.00p 1,650.00p 459802
24/02/2020 1,637.00p 1,650.00p 1,559.00p 1,604.00p 529239
21/02/2020 1,636.00p 1,665.00p 1,619.20p 1,664.00p 337348
20/02/2020 1,617.00p 1,648.00p 1,598.90p 1,620.00p 278474
19/02/2020 1,569.00p 1,622.00p 1,550.00p 1,622.00p 224398
18/02/2020 1,565.00p 1,590.00p 1,543.00p 1,552.00p 214593
17/02/2020 1,573.00p 1,633.00p 1,573.00p 1,590.00p 134710
14/02/2020 1,594.00p 1,616.00p 1,579.00p 1,601.00p 260661
13/02/2020 1,568.00p 1,592.00p 1,536.00p 1,592.00p 126444
12/02/2020 1,521.00p 1,586.00p 1,521.00p 1,570.00p 183708
11/02/2020 1,550.00p 1,573.00p 1,539.48p 1,559.00p 214317
10/02/2020 1,604.00p 1,604.00p 1,532.00p 1,555.00p 326805
07/02/2020 1,576.00p 1,600.00p 1,554.00p 1,600.00p 237561
06/02/2020 1,475.00p 1,569.00p 1,475.00p 1,551.00p 167141
05/02/2020 1,485.00p 1,529.00p 1,443.00p 1,502.00p 288517
04/02/2020 1,315.00p 1,475.00p 1,314.37p 1,449.00p 342469
03/02/2020 1,240.00p 1,310.00p 1,231.48p 1,288.00p 562146
31/01/2020 1,283.00p 1,287.70p 1,224.00p 1,232.00p 260354
30/01/2020 1,370.00p 1,370.00p 1,246.00p 1,263.00p 761107
29/01/2020 1,400.00p 1,408.00p 1,370.00p 1,370.00p 818746
28/01/2020 1,394.00p 1,400.00p 1,366.48p 1,380.00p 362086
27/01/2020 1,407.00p 1,422.00p 1,379.84p 1,388.00p 210515
24/01/2020 1,450.00p 1,474.64p 1,410.00p 1,410.00p 246249
23/01/2020 1,558.00p 1,558.00p 1,429.00p 1,448.00p 1353979
22/01/2020 1,496.00p 1,550.00p 1,496.00p 1,528.00p 165007
21/01/2020 1,520.00p 1,568.04p 1,475.00p 1,502.00p 194546
20/01/2020 1,560.00p 1,565.00p 1,521.00p 1,560.00p 73358

*Close Price adjusted for both dividends and splits