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	293.00p on 20-02-2026 at 19:40:07
Change	1.00p 0.34%
Buy	293.00p
Sell	292.00p

Last Trade:	Buy 1,338.00 at 293.00p
Day's Volume:	1,458,780
Last Close:	293.00p
Open:	293.00p
ISIN:	GB00BNYKB709

Day's Range	292.00p - 293.00p
52wk Range:	195.00p - 336.00p
Market Capitalisation:	£245.35m
VWAP:	292.02304p
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*	1,338	293.00p	SI Trade	16:35:18 - 20-Feb-26
Buy*	35,110	293.00p	Suspected BUY Trade	16:35:18 - 20-Feb-26
Sell*	1,991	292.00p	Automatic Execution	16:27:05 - 20-Feb-26
Buy*	14,914	292.00p	Automatic Execution	16:25:12 - 20-Feb-26
Sell*	13	292.00p	Automatic Execution	16:23:20 - 20-Feb-26
Sell*	1,371	292.00p	Automatic Execution	16:23:20 - 20-Feb-26
Sell*	944	292.00p	Automatic Execution	16:23:20 - 20-Feb-26
Sell*	255	292.00p	Automatic Execution	16:23:20 - 20-Feb-26
Unknown*	0	292.00p	SI Trade	16:23:07 - 20-Feb-26
Unknown*	6,653	292.00p	OTC Trade	16:23:05 - 20-Feb-26

See more Kitwave trades

Kitwave (KITW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	293.00	293.00	292.00	293.00	1,458,780
19th Feb 2026 (Thu)	293.00	294.00	292.00	292.00	9,312,403
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

See more Kitwave price history

Date	Source	Headline
Kitwave (KITW) Regulatory News
20th Feb 2026 3:34 pm	RNS	Form 8.3 - KITW LN
20th Feb 2026 3:00 pm	RNS	Form 8.3 - Kitwave Group plc
20th Feb 2026 2:26 pm	BUS	Form 8.3
20th Feb 2026 2:18 pm	RNS	Form 8.3 - KITWAVE GROUP PLC
20th Feb 2026 2:06 pm	BUS	Form 8.3
20th Feb 2026 12:41 pm	RNS	Form 8.3 Kitwave Group plc
20th Feb 2026 12:24 pm	RNS	Form 8.3 KITWAVE GROUP PLC
20th Feb 2026 11:42 am	RNS	Form 8.3 Kitwave Group Plc
20th Feb 2026 11:09 am	RNS	Form 8.3 - Kitwave Group plc
20th Feb 2026 11:00 am	EQS	Form 8.3 - Lupus alpha Asset Management AG: Kitwave Group plc

See more Kitwave regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85