Close
Company Search
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!

KIDZ.US (KIDZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.3042 0.3042 0.2621 0.3007 70,504
12th Dec 2025 (Fri) 0.3322 0.361 0.3007 0.3007 36,984
11th Dec 2025 (Thu) 0.303 0.3449 0.302 0.334 23,032
10th Dec 2025 (Wed) 0.3189 0.35 0.3022 0.31 39,343
9th Dec 2025 (Tue) 0.3033 0.313 0.3011 0.3109 12,459
8th Dec 2025 (Mon) 0.3128 0.325 0.304 0.3109 8,589
5th Dec 2025 (Fri) 0.3218 0.3219 0.2944 0.3089 86,499
4th Dec 2025 (Thu) 0.3195 0.3468 0.3118 0.3195 36,303
3rd Dec 2025 (Wed) 0.3103 0.3298 0.3103 0.333 13,448
2nd Dec 2025 (Tue) 0.33 0.344 0.3098 0.3205 37,932
1st Dec 2025 (Mon) 0.385 0.385 0.3228 0.3294 81,283
28th Nov 2025 (Fri) 0.3961 0.4111 0.381 0.3906 26,623
27th Nov 2025 (Thu) 0.3855 0.4106 0.3785 0.3952 36,215
26th Nov 2025 (Wed) 0.3855 0.4106 0.3785 0.3952 41,406
25th Nov 2025 (Tue) 0.3875 0.4081 0.3838 0.3991 45,214
24th Nov 2025 (Mon) 0.401 0.44 0.399 0.4194 23,938
21st Nov 2025 (Fri) 0.38 0.411 0.3776 0.412 6,827
20th Nov 2025 (Thu) 0.427 0.4364 0.427 0.4364 1,405
19th Nov 2025 (Wed) 0.427 0.4474 0.4051 0.4364 40,402
18th Nov 2025 (Tue) 0.43 0.468 0.4229 0.468 28,897
17th Nov 2025 (Mon) 0.4291 0.4601 0.421 0.4482 45,650
14th Nov 2025 (Fri) 0.4345 0.469 0.4151 0.4266 122,820
13th Nov 2025 (Thu) 0.60 0.60 0.43 0.4823 273,220
12th Nov 2025 (Wed) 0.5707 0.65 0.5699 0.6204 1,217,366
11th Nov 2025 (Tue) 0.538 0.5737 0.538 0.572 20,285
10th Nov 2025 (Mon) 0.575 0.575 0.5351 0.5411 60,813
7th Nov 2025 (Fri) 0.5618 0.64 0.547 0.5751 11,853
6th Nov 2025 (Thu) 0.606 0.606 0.563 0.577 10,172
5th Nov 2025 (Wed) 0.588 0.69 0.5754 0.6179 50,260
4th Nov 2025 (Tue) 0.623 0.623 0.60 0.60 0
3rd Nov 2025 (Mon) 0.623 0.627 0.5945 0.60 27,959
31st Oct 2025 (Fri) 0.6494 0.715 0.61 0.6325 83,828
30th Oct 2025 (Thu) 0.65 0.65 0.6116 0.6331 22,028
29th Oct 2025 (Wed) 0.72 0.72 0.65 0.6528 20,074
28th Oct 2025 (Tue) 0.80 0.80 0.7111 0.7301 27,673
27th Oct 2025 (Mon) 0.7786 0.8853 0.7599 0.8261 176,332
24th Oct 2025 (Fri) 0.768 0.77 0.7501 0.754 17,530
23rd Oct 2025 (Thu) 0.76 0.76 0.7321 0.7448 12,150
22nd Oct 2025 (Wed) 0.8352 0.8352 0.771 0.7777 12,216
21st Oct 2025 (Tue) 0.8699 0.88 0.851 0.8611 9,806
20th Oct 2025 (Mon) 0.90 0.90 0.8643 0.8766 7,223
17th Oct 2025 (Fri) 0.85 0.9292 0.85 0.875 40,150
16th Oct 2025 (Thu) 0.92 0.92 0.85 0.8691 22,812
15th Oct 2025 (Wed) 0.9702 0.9792 0.9101 0.9364 29,834
FTSE 100 Latest
Value9,751.31
Change102.28