Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/01/2020 1,550.00p 1,557.00p 1,521.64p 1,525.00p 75118
16/01/2020 1,560.00p 1,561.00p 1,512.00p 1,517.00p 75419
15/01/2020 1,540.00p 1,551.00p 1,515.00p 1,543.00p 142249
14/01/2020 1,469.00p 1,534.00p 1,469.00p 1,525.00p 291304
13/01/2020 1,514.00p 1,539.00p 1,498.00p 1,508.00p 90819
10/01/2020 1,490.00p 1,513.00p 1,477.00p 1,477.00p 217842
09/01/2020 1,483.00p 1,509.00p 1,461.00p 1,499.00p 243689
08/01/2020 1,442.00p 1,481.00p 1,440.00p 1,455.00p 287289
07/01/2020 1,488.00p 1,540.34p 1,445.00p 1,471.00p 248293
06/01/2020 1,542.00p 1,562.00p 1,489.55p 1,517.00p 189461
03/01/2020 1,518.00p 1,582.60p 1,518.00p 1,553.00p 115656
02/01/2020 1,510.00p 1,573.00p 1,505.00p 1,552.00p 155442
31/12/2019 1,495.00p 1,547.59p 1,491.00p 1,498.00p 36315
30/12/2019 1,522.00p 1,536.76p 1,497.05p 1,503.00p 61687
27/12/2019 1,508.00p 1,533.00p 1,489.47p 1,522.00p 70132
24/12/2019 1,485.00p 1,513.00p 1,471.74p 1,481.00p 53149
23/12/2019 1,435.00p 1,499.00p 1,435.00p 1,486.00p 125282
20/12/2019 1,407.00p 1,460.67p 1,407.00p 1,459.00p 163285
19/12/2019 1,440.00p 1,462.80p 1,396.00p 1,424.00p 195986
18/12/2019 1,400.00p 1,418.00p 1,358.00p 1,413.00p 391434
17/12/2019 1,460.00p 1,460.00p 1,370.74p 1,377.00p 170802
16/12/2019 1,381.00p 1,451.00p 1,381.00p 1,438.00p 99130
13/12/2019 1,348.00p 1,418.00p 1,334.00p 1,400.00p 182513
12/12/2019 1,318.00p 1,342.00p 1,295.00p 1,319.00p 163276
11/12/2019 1,350.00p 1,350.00p 1,278.00p 1,302.00p 112929
10/12/2019 1,353.00p 1,363.00p 1,286.30p 1,332.00p 209988
09/12/2019 1,355.00p 1,368.00p 1,325.00p 1,329.00p 135923
06/12/2019 1,395.00p 1,395.00p 1,330.00p 1,350.00p 143791
05/12/2019 1,330.00p 1,360.00p 1,327.00p 1,354.00p 189986
04/12/2019 1,357.00p 1,378.20p 1,308.00p 1,335.00p 197944
03/12/2019 1,352.00p 1,380.00p 1,331.00p 1,344.00p 238700
02/12/2019 1,400.00p 1,424.00p 1,360.76p 1,365.00p 184355
29/11/2019 1,410.00p 1,437.00p 1,407.00p 1,407.00p 531505
28/11/2019 1,438.00p 1,438.00p 1,408.00p 1,430.00p 76807
27/11/2019 1,428.00p 1,446.00p 1,396.00p 1,438.00p 147553
26/11/2019 1,430.00p 1,430.00p 1,383.00p 1,401.00p 244556
25/11/2019 1,404.00p 1,423.00p 1,380.00p 1,420.00p 322495
22/11/2019 1,378.00p 1,400.00p 1,356.00p 1,385.00p 319083
21/11/2019 1,378.00p 1,378.00p 1,345.00p 1,360.00p 175739
20/11/2019 1,349.00p 1,374.00p 1,312.00p 1,370.00p 289907
19/11/2019 1,305.00p 1,338.00p 1,305.00p 1,330.00p 205728
18/11/2019 1,279.00p 1,314.00p 1,269.00p 1,289.00p 181657
15/11/2019 1,322.00p 1,340.00p 1,280.00p 1,285.00p 274838
14/11/2019 1,288.00p 1,314.00p 1,280.00p 1,306.00p 108601
13/11/2019 1,278.00p 1,280.00p 1,246.00p 1,278.00p 170257
12/11/2019 1,250.00p 1,267.00p 1,228.00p 1,255.00p 129826
11/11/2019 1,288.00p 1,288.00p 1,203.00p 1,229.00p 172472
08/11/2019 1,229.00p 1,282.00p 1,218.00p 1,260.00p 284155
07/11/2019 1,193.00p 1,256.00p 1,181.00p 1,233.00p 292345
06/11/2019 1,112.00p 1,210.00p 1,109.40p 1,198.00p 159229
05/11/2019 1,086.00p 1,131.00p 1,071.00p 1,117.00p 368957
04/11/2019 1,091.00p 1,117.00p 1,072.00p 1,073.00p 76096
01/11/2019 1,110.00p 1,145.00p 1,103.00p 1,112.00p 220949
31/10/2019 1,110.00p 1,116.00p 1,069.00p 1,110.00p 341253
30/10/2019 1,142.00p 1,156.44p 1,082.00p 1,105.00p 191693
29/10/2019 1,153.00p 1,170.00p 1,129.00p 1,133.00p 239615
28/10/2019 1,155.00p 1,183.00p 1,150.00p 1,162.00p 100396
25/10/2019 1,183.00p 1,183.62p 1,140.00p 1,154.00p 209718
24/10/2019 1,158.00p 1,193.00p 1,158.00p 1,178.00p 125854
23/10/2019 1,141.00p 1,193.80p 1,131.00p 1,172.00p 209931
22/10/2019 1,150.00p 1,173.00p 1,147.00p 1,160.00p 159349
21/10/2019 1,162.00p 1,180.00p 1,143.00p 1,148.00p 265819
18/10/2019 1,247.00p 1,247.00p 1,155.00p 1,170.00p 215476
17/10/2019 1,225.00p 1,243.47p 1,194.00p 1,229.00p 199914
16/10/2019 1,205.00p 1,219.12p 1,200.00p 1,215.00p 106486
15/10/2019 1,151.00p 1,226.00p 1,150.41p 1,208.00p 253145
14/10/2019 1,250.00p 1,250.00p 1,153.00p 1,160.00p 239457
11/10/2019 1,190.00p 1,267.00p 1,190.00p 1,249.00p 421942
10/10/2019 1,196.00p 1,219.00p 1,151.00p 1,183.00p 209703
09/10/2019 1,209.00p 1,214.00p 1,173.00p 1,205.00p 205200
08/10/2019 1,150.00p 1,183.00p 1,150.00p 1,169.00p 82514
07/10/2019 1,205.00p 1,205.00p 1,144.00p 1,158.00p 253473
04/10/2019 1,169.00p 1,194.00p 1,158.00p 1,190.00p 166075
03/10/2019 1,175.00p 1,185.50p 1,133.00p 1,157.00p 294470
02/10/2019 1,177.00p 1,193.45p 1,165.00p 1,183.00p 255005
01/10/2019 1,128.00p 1,233.00p 1,128.00p 1,195.00p 549668
30/09/2019 1,130.00p 1,170.00p 1,108.00p 1,147.00p 231685
27/09/2019 1,139.00p 1,182.00p 1,129.00p 1,138.00p 374377
26/09/2019 1,168.00p 1,172.00p 1,083.00p 1,130.00p 624665
25/09/2019 1,250.00p 1,254.00p 1,141.00p 1,150.00p 440816
24/09/2019 1,251.00p 1,267.00p 1,227.00p 1,250.00p 318979
23/09/2019 1,243.00p 1,262.00p 1,226.01p 1,244.00p 640031
20/09/2019 1,279.00p 1,287.68p 1,230.72p 1,247.00p 534120
19/09/2019 1,213.00p 1,335.00p 1,202.00p 1,303.00p 509522
18/09/2019 1,410.00p 1,410.00p 1,213.00p 1,213.00p 2024296
17/09/2019 1,405.00p 1,417.00p 1,386.00p 1,416.00p 290165
16/09/2019 1,378.00p 1,403.00p 1,367.00p 1,400.00p 327952
13/09/2019 1,310.00p 1,375.45p 1,310.00p 1,375.00p 198313
12/09/2019 1,257.00p 1,325.00p 1,246.00p 1,315.00p 431801
11/09/2019 1,307.00p 1,311.00p 1,225.00p 1,250.00p 427575
10/09/2019 1,353.00p 1,355.00p 1,245.00p 1,280.00p 634998
09/09/2019 1,462.00p 1,470.00p 1,311.00p 1,348.00p 465446
06/09/2019 1,560.00p 1,565.00p 1,454.00p 1,460.00p 302213
05/09/2019 1,571.00p 1,572.92p 1,531.00p 1,557.00p 162033
04/09/2019 1,586.00p 1,586.00p 1,538.00p 1,548.00p 130791
03/09/2019 1,579.00p 1,586.00p 1,544.00p 1,559.00p 146984
02/09/2019 1,606.00p 1,606.00p 1,560.00p 1,594.00p 84217
30/08/2019 1,583.00p 1,613.00p 1,552.00p 1,587.00p 152924
29/08/2019 1,567.00p 1,576.00p 1,527.00p 1,565.00p 310937
28/08/2019 1,576.00p 1,578.00p 1,520.00p 1,555.00p 389386
27/08/2019 1,599.00p 1,599.00p 1,564.00p 1,588.00p 137642
23/08/2019 1,572.00p 1,600.30p 1,559.00p 1,566.00p 138217
22/08/2019 1,556.00p 1,578.00p 1,550.00p 1,565.00p 225105
21/08/2019 1,489.00p 1,582.00p 1,484.00p 1,565.00p 138238
20/08/2019 1,530.00p 1,530.00p 1,459.00p 1,483.00p 156395
19/08/2019 1,493.00p 1,520.00p 1,493.00p 1,505.00p 108416
16/08/2019 1,487.00p 1,539.00p 1,456.40p 1,493.00p 223804
15/08/2019 1,492.00p 1,505.50p 1,414.00p 1,467.00p 350186
14/08/2019 1,526.00p 1,550.00p 1,484.00p 1,490.00p 191595
13/08/2019 1,589.00p 1,610.00p 1,522.00p 1,542.00p 548334
12/08/2019 1,634.00p 1,645.00p 1,584.00p 1,584.00p 83517
09/08/2019 1,624.00p 1,639.00p 1,603.00p 1,604.00p 91683
08/08/2019 1,599.00p 1,637.00p 1,598.00p 1,631.00p 130247
07/08/2019 1,565.00p 1,601.00p 1,562.48p 1,586.00p 167574
06/08/2019 1,543.00p 1,583.00p 1,540.73p 1,563.00p 177569
05/08/2019 1,612.00p 1,614.00p 1,542.00p 1,550.00p 722905
02/08/2019 1,623.00p 1,647.00p 1,612.00p 1,615.00p 320867
01/08/2019 1,653.00p 1,702.00p 1,564.00p 1,636.00p 573215
31/07/2019 1,681.00p 1,726.02p 1,604.00p 1,663.00p 616862
30/07/2019 1,705.00p 1,744.00p 1,675.27p 1,716.00p 304265
29/07/2019 1,657.00p 1,704.00p 1,641.00p 1,666.00p 310001
26/07/2019 1,629.00p 1,663.00p 1,629.00p 1,647.00p 98626
25/07/2019 1,642.00p 1,656.00p 1,618.00p 1,643.00p 128159
24/07/2019 1,676.00p 1,683.35p 1,648.00p 1,652.00p 102859
23/07/2019 1,715.00p 1,724.00p 1,668.53p 1,677.00p 318909
22/07/2019 1,689.00p 1,711.00p 1,666.00p 1,700.00p 497971
19/07/2019 1,660.00p 1,701.00p 1,642.00p 1,694.00p 94092
18/07/2019 1,645.00p 1,671.00p 1,627.75p 1,658.00p 100598
17/07/2019 1,648.00p 1,690.00p 1,629.19p 1,670.00p 121904
16/07/2019 1,633.00p 1,661.00p 1,603.47p 1,656.00p 417928
15/07/2019 1,642.00p 1,666.00p 1,609.56p 1,635.00p 258307
12/07/2019 1,620.00p 1,636.00p 1,595.00p 1,600.00p 286766
11/07/2019 1,664.00p 1,664.00p 1,611.00p 1,616.00p 304691
10/07/2019 1,701.00p 1,701.00p 1,627.00p 1,640.00p 368440
09/07/2019 1,706.00p 1,737.83p 1,676.00p 1,685.00p 182772
08/07/2019 1,697.00p 1,796.00p 1,697.00p 1,719.00p 429086
05/07/2019 1,698.00p 1,729.00p 1,637.00p 1,715.00p 252232
04/07/2019 1,812.00p 1,847.00p 1,621.00p 1,692.00p 625787
03/07/2019 1,824.00p 1,824.00p 1,776.72p 1,820.00p 321676
02/07/2019 1,797.00p 1,813.00p 1,774.97p 1,789.00p 358745
01/07/2019 1,835.00p 1,874.00p 1,793.00p 1,800.00p 219008
28/06/2019 1,825.00p 1,880.00p 1,809.76p 1,825.00p 573512
27/06/2019 1,730.00p 1,845.00p 1,694.00p 1,838.00p 847712
26/06/2019 1,699.00p 1,739.00p 1,683.29p 1,718.00p 215372
25/06/2019 1,666.00p 1,747.00p 1,647.05p 1,684.00p 247619
24/06/2019 1,680.00p 1,710.00p 1,645.00p 1,670.00p 261438
21/06/2019 1,661.00p 1,700.00p 1,648.00p 1,674.00p 263411
20/06/2019 1,628.00p 1,688.00p 1,620.00p 1,652.00p 108105
19/06/2019 1,612.00p 1,642.00p 1,612.00p 1,628.00p 192914
18/06/2019 1,548.00p 1,636.00p 1,548.00p 1,626.00p 240749
17/06/2019 1,660.00p 1,660.00p 1,490.31p 1,581.00p 486667
14/06/2019 1,676.00p 1,683.00p 1,612.00p 1,612.00p 551547
13/06/2019 1,758.00p 1,758.00p 1,687.00p 1,698.00p 181137
12/06/2019 1,685.00p 1,761.00p 1,668.30p 1,748.00p 232703
11/06/2019 1,661.00p 1,720.00p 1,660.00p 1,706.00p 237890
10/06/2019 1,641.00p 1,671.00p 1,613.00p 1,661.00p 137627
07/06/2019 1,606.00p 1,642.00p 1,588.00p 1,633.00p 117466
06/06/2019 1,590.00p 1,620.00p 1,567.00p 1,595.00p 130559
05/06/2019 1,556.00p 1,617.00p 1,556.00p 1,590.00p 167318
04/06/2019 1,582.00p 1,596.00p 1,530.00p 1,592.00p 347355
03/06/2019 1,699.00p 1,721.48p 1,590.50p 1,600.00p 439656
31/05/2019 1,677.00p 1,720.00p 1,658.00p 1,713.00p 179456
30/05/2019 1,690.00p 1,702.00p 1,652.00p 1,688.00p 208464
29/05/2019 1,672.00p 1,702.00p 1,629.00p 1,668.00p 685229
28/05/2019 1,675.00p 1,725.00p 1,670.00p 1,700.00p 406725
24/05/2019 1,687.00p 1,710.28p 1,668.00p 1,678.00p 260666
23/05/2019 1,705.00p 1,735.00p 1,655.00p 1,665.00p 315357
22/05/2019 1,679.00p 1,759.00p 1,670.00p 1,744.00p 693328
21/05/2019 1,695.00p 1,719.00p 1,665.00p 1,688.00p 398973
20/05/2019 1,700.00p 1,701.36p 1,654.00p 1,663.00p 172340
17/05/2019 1,643.00p 1,698.00p 1,643.00p 1,687.00p 684316
16/05/2019 1,633.00p 1,673.00p 1,633.00p 1,673.00p 231331
15/05/2019 1,641.00p 1,656.00p 1,618.00p 1,640.00p 104815
14/05/2019 1,572.00p 1,650.00p 1,572.00p 1,642.00p 260262
13/05/2019 1,608.00p 1,623.00p 1,571.00p 1,586.00p 496695
10/05/2019 1,646.00p 1,663.00p 1,597.00p 1,604.00p 221455
09/05/2019 1,615.00p 1,662.00p 1,600.00p 1,623.00p 250591
08/05/2019 1,571.00p 1,649.00p 1,571.00p 1,630.00p 360038
07/05/2019 1,610.00p 1,610.00p 1,586.00p 1,591.00p 327590
03/05/2019 1,609.00p 1,617.00p 1,584.00p 1,609.00p 587979
02/05/2019 1,628.00p 1,630.04p 1,566.00p 1,588.00p 628000
01/05/2019 1,560.00p 1,633.00p 1,560.00p 1,632.00p 206006
30/04/2019 1,556.00p 1,570.00p 1,536.00p 1,557.00p 107157
29/04/2019 1,564.00p 1,573.64p 1,540.00p 1,545.00p 1167992
26/04/2019 1,550.00p 1,616.00p 1,532.00p 1,548.00p 380128
25/04/2019 1,496.00p 1,545.00p 1,468.00p 1,545.00p 246949
24/04/2019 1,497.00p 1,497.00p 1,471.00p 1,474.00p 440848
23/04/2019 1,498.00p 1,498.00p 1,444.00p 1,492.00p 428110
18/04/2019 1,466.00p 1,474.00p 1,442.28p 1,470.00p 222714
17/04/2019 1,477.00p 1,488.00p 1,463.00p 1,470.00p 331268
16/04/2019 1,455.00p 1,483.00p 1,442.00p 1,466.00p 254285
15/04/2019 1,456.00p 1,494.67p 1,449.02p 1,455.00p 454830
12/04/2019 1,400.00p 1,492.00p 1,367.15p 1,453.00p 445796
11/04/2019 1,365.00p 1,399.39p 1,344.00p 1,393.00p 378050
10/04/2019 1,284.00p 1,358.00p 1,282.00p 1,355.00p 476381
09/04/2019 1,320.00p 1,335.00p 1,266.00p 1,274.00p 529820
08/04/2019 1,360.00p 1,380.00p 1,270.00p 1,305.00p 514200
05/04/2019 1,261.00p 1,350.00p 1,261.00p 1,320.00p 356613
04/04/2019 1,301.00p 1,330.00p 1,264.00p 1,267.00p 323072
03/04/2019 1,242.00p 1,311.00p 1,200.00p 1,302.00p 340372

*Close Price adjusted for both dividends and splits