Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Kitwave (KITW) Share Price

Intraday
Historical

Price	296.00p on 18-02-2026 at 19:30:07
Change	2.00p 0.68%
Buy	296.00p
Sell	295.00p

Last Trade:	Buy 33,194.00 at 296.00p
Day's Volume:	1,221,917
Last Close:	296.00p
Open:	295.00p
ISIN:	GB00BNYKB709

Day's Range	294.00p - 296.00p
52wk Range:	195.00p - 336.00p
Market Capitalisation:	£247.86m
VWAP:	294.70033p
Shares in Issue:	83.74m

Sector: Personal Care

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kitwave (KITW) Latest Trades
Buy*	33,194	296.00p	Suspected BUY Trade	16:35:29 - 18-Feb-26
Buy*	390	296.00p	Automatic Execution	16:29:01 - 18-Feb-26
Unknown*	50,000	295.00p	Negotiated Trade	16:24:38 - 18-Feb-26
Sell*	13	295.00p	SI Trade	15:49:33 - 18-Feb-26
Sell*	359	295.00p	Automatic Execution	15:49:33 - 18-Feb-26
Sell*	15,000	295.00p	Automatic Execution	15:49:33 - 18-Feb-26
Sell*	57	295.00p	SI Trade	15:49:30 - 18-Feb-26
Sell*	440	295.11p	Ordinary	15:49:25 - 18-Feb-26
Sell*	480	295.11p	Ordinary	15:49:25 - 18-Feb-26
Sell*	29	295.00p	SI Trade	15:49:24 - 18-Feb-26

See more Kitwave trades

Kitwave (KITW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	295.00	296.00	294.00	296.00	1,221,917
17th Feb 2026 (Tue)	296.00	296.00	293.00	294.00	3,920,040
16th Feb 2026 (Mon)	297.00	297.00	295.00	295.00	628,591
13th Feb 2026 (Fri)	297.00	298.00	297.00	298.00	1,347,580
12th Feb 2026 (Thu)	298.00	298.00	297.00	297.00	187,992
11th Feb 2026 (Wed)	298.00	298.00	297.00	297.00	1,609,842
10th Feb 2026 (Tue)	300.00	300.00	297.00	298.00	2,185,926
9th Feb 2026 (Mon)	298.00	299.00	297.00	298.00	997,592
6th Feb 2026 (Fri)	297.00	298.00	297.00	297.00	284,799
5th Feb 2026 (Thu)	297.00	299.00	297.00	298.00	298,701
4th Feb 2026 (Wed)	298.00	299.00	297.00	297.00	529,371
3rd Feb 2026 (Tue)	296.00	300.00	296.00	299.00	4,199,829
2nd Feb 2026 (Mon)	296.00	299.00	295.00	298.00	1,342,615
30th Jan 2026 (Fri)	296.00	297.00	295.00	296.00	2,133,373
29th Jan 2026 (Thu)	295.00	296.00	295.00	296.00	422,116
28th Jan 2026 (Wed)	297.00	297.00	294.00	294.00	1,300,726
27th Jan 2026 (Tue)	293.00	297.00	293.00	296.00	3,885,985
26th Jan 2026 (Mon)	292.00	294.00	292.00	293.00	944,578
23rd Jan 2026 (Fri)	292.00	293.00	292.00	292.00	2,862,449
22nd Jan 2026 (Thu)	295.00	299.00	292.00	293.00	12,998,557
21st Jan 2026 (Wed)	218.00	221.00	214.00	221.00	214,676
20th Jan 2026 (Tue)	211.00	212.00	205.00	209.00	99,080
19th Jan 2026 (Mon)	220.00	220.00	208.00	211.00	220,633

See more Kitwave price history

Date	Source	Headline
Kitwave (KITW) Regulatory News
18th Feb 2026 3:00 pm	RNS	Form 8.3 - Kitwave Group plc
18th Feb 2026 3:00 pm	BUS	Form 8.3
18th Feb 2026 2:58 pm	RNS	Form 8.3 - KITWAVE GROUP PLC
18th Feb 2026 2:56 pm	RNS	Form 8.3 - Kitwave Group PLC
18th Feb 2026 2:40 pm	RNS	Form 8.3 - Kitwave group plc
18th Feb 2026 1:29 pm	RNS	Form 8.3 - Kitwave Group plc
18th Feb 2026 11:46 am	RNS	Form 8.3 KITWAVE GROUP PLC
18th Feb 2026 11:30 am	RNS	Form 8.3 - Kitwave Group PLC
18th Feb 2026 11:28 am	RNS	Form 8.5 (EPT/RI)
18th Feb 2026 11:20 am	RNS	Holding(s) in Company

See more Kitwave regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01