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!

Kennedy-wilson (KW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 7.385 7.45 7.255 7.34 46,431
17th Jul 2025 (Thu) 7.47 7.47 7.37 7.39 39,244
16th Jul 2025 (Wed) 7.41 7.465 7.26 7.43 37,368
15th Jul 2025 (Tue) 7.60 7.605 7.31 7.31 43,907
14th Jul 2025 (Mon) 7.60 7.605 7.445 7.52 13,156
11th Jul 2025 (Fri) 7.61 7.66 7.50 7.58 42,436
10th Jul 2025 (Thu) 7.51 7.83 7.49 7.77 62,528
9th Jul 2025 (Wed) 7.40 7.47 7.35 7.46 45,988
8th Jul 2025 (Tue) 7.32 7.62 7.28 7.40 82,728
7th Jul 2025 (Mon) 7.35 7.435 7.17 7.23 54,192
4th Jul 2025 (Fri) 7.26 7.315 7.22 7.27 42,178
3rd Jul 2025 (Thu) 7.26 7.315 7.22 7.27 42,178
2nd Jul 2025 (Wed) 6.995 7.245 6.995 7.23 75,079
1st Jul 2025 (Tue) 6.82 7.105 6.82 7.02 54,039
30th Jun 2025 (Mon) 6.85 6.91 6.635 6.80 67,409
27th Jun 2025 (Fri) 6.90 7.055 6.88 6.96 71,265
26th Jun 2025 (Thu) 6.76 6.90 6.72 6.89 26,458
25th Jun 2025 (Wed) 6.71 6.84 6.69 6.70 41,052
24th Jun 2025 (Tue) 6.78 6.87 6.75 6.82 62,074
23rd Jun 2025 (Mon) 6.70 6.86 6.62 6.86 50,716
20th Jun 2025 (Fri) 6.68 6.75 6.58 6.67 35,804
19th Jun 2025 (Thu) 6.555 6.73 6.54 6.62 40,535
18th Jun 2025 (Wed) 6.555 6.73 6.54 6.62 40,535
17th Jun 2025 (Tue) 6.55 6.70 6.54 6.58 53,976
16th Jun 2025 (Mon) 6.57 6.60 6.485 6.54 211,961
13th Jun 2025 (Fri) 6.58 6.64 6.50 6.56 30,362
12th Jun 2025 (Thu) 6.65 6.76 6.64 6.70 45,805
11th Jun 2025 (Wed) 6.75 6.80 6.65 6.70 51,034
10th Jun 2025 (Tue) 6.69 6.86 6.62 6.77 67,892
9th Jun 2025 (Mon) 6.62 6.67 6.56 6.63 38,275
6th Jun 2025 (Fri) 6.64 6.64 6.48 6.56 26,053
5th Jun 2025 (Thu) 6.39 6.48 6.385 6.46 34,525
4th Jun 2025 (Wed) 6.33 6.49 6.29 6.49 49,978
3rd Jun 2025 (Tue) 6.325 6.375 6.23 6.35 36,036
2nd Jun 2025 (Mon) 6.40 6.42 6.24 6.32 36,600
30th May 2025 (Fri) 6.355 6.41 6.31 6.37 37,139
29th May 2025 (Thu) 6.38 6.46 6.35 6.42 26,309
28th May 2025 (Wed) 6.28 6.32 6.21 6.27 46,225
27th May 2025 (Tue) 6.13 6.38 6.13 6.36 97,584
26th May 2025 (Mon) 6.07 6.07 6.07 6.07 0
24th May 2025 (Sat) 6.12 6.22 6.06 6.07 121,962
23rd May 2025 (Fri) 6.12 6.22 6.06 6.12 121,962
22nd May 2025 (Thu) 6.14 6.14 5.99 6.10 74,694
21st May 2025 (Wed) 6.50 6.50 6.15 6.17 115,881
FTSE 100 Latest
Value8,992.12
Change19.48