Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kitwave (KITW) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 299.00 303.00 288.00 296.00 221,089
7th May 2025 (Wed) 302.00 308.00 299.00 305.00 1,319,402
6th May 2025 (Tue) 305.00 308.00 302.00 306.00 372,809
5th May 2025 (Mon) 307.00 307.00 307.00 307.00 0
2nd May 2025 (Fri) 311.00 313.00 306.00 307.00 189,828
1st May 2025 (Thu) 302.00 306.00 298.00 306.00 1,092,358
30th Apr 2025 (Wed) 297.00 299.00 293.00 297.00 79,075
29th Apr 2025 (Tue) 286.00 297.00 286.00 294.00 130,624
28th Apr 2025 (Mon) 277.00 289.00 276.00 286.00 158,569
25th Apr 2025 (Fri) 280.00 280.00 275.00 277.00 66,398
24th Apr 2025 (Thu) 276.00 278.00 274.00 275.00 70,008
23rd Apr 2025 (Wed) 271.00 277.00 270.00 273.00 375,078
22nd Apr 2025 (Tue) 272.00 274.00 269.00 271.00 89,276
21st Apr 2025 (Mon) 270.00 270.00 270.00 270.00 0
18th Apr 2025 (Fri) 270.00 270.00 270.00 270.00 0
17th Apr 2025 (Thu) 266.00 271.00 266.00 270.00 52,055
16th Apr 2025 (Wed) 271.00 272.00 263.00 271.00 101,580
15th Apr 2025 (Tue) 263.00 267.00 261.00 267.00 163,907
14th Apr 2025 (Mon) 255.00 265.00 255.00 263.00 95,390
11th Apr 2025 (Fri) 252.00 261.00 252.00 259.00 56,483
10th Apr 2025 (Thu) 265.00 275.00 252.00 253.00 451,900
9th Apr 2025 (Wed) 252.00 262.00 252.00 260.00 165,270
8th Apr 2025 (Tue) 252.00 264.00 248.00 262.00 1,426,799
7th Apr 2025 (Mon) 238.00 253.00 238.00 247.00 527,277
4th Apr 2025 (Fri) 244.00 246.00 235.00 244.00 320,093
3rd Apr 2025 (Thu) 248.00 249.00 244.00 244.00 130,506
2nd Apr 2025 (Wed) 248.00 252.00 244.00 248.00 113,122
1st Apr 2025 (Tue) 248.00 251.00 248.00 249.00 71,146
31st Mar 2025 (Mon) 250.00 253.50 244.50 246.50 198,840
28th Mar 2025 (Fri) 250.50 258.50 248.00 256.00 254,025
27th Mar 2025 (Thu) 250.00 253.50 248.00 251.50 99,301
26th Mar 2025 (Wed) 256.00 256.00 249.00 250.50 267,054
25th Mar 2025 (Tue) 257.00 260.50 254.50 258.00 234,791
24th Mar 2025 (Mon) 261.00 262.50 257.00 257.00 164,125
21st Mar 2025 (Fri) 266.00 268.00 257.50 258.00 293,336
20th Mar 2025 (Thu) 278.00 283.00 266.00 266.00 281,811
19th Mar 2025 (Wed) 273.00 275.50 272.00 274.00 108,661
18th Mar 2025 (Tue) 264.50 275.00 263.50 274.00 215,945
17th Mar 2025 (Mon) 256.50 264.50 256.50 264.00 643,137
14th Mar 2025 (Fri) 247.00 257.00 247.00 257.00 378,618
13th Mar 2025 (Thu) 250.00 257.00 243.00 247.00 379,731
12th Mar 2025 (Wed) 252.00 260.50 250.00 258.50 789,910
11th Mar 2025 (Tue) 250.00 259.50 248.00 249.50 432,472
10th Mar 2025 (Mon) 260.00 264.00 251.50 251.50 370,015
FTSE 100 Latest
Value8,551.17
Change19.56