1. Share Prices

  2. Kitwave Group PLC (KITW)

231.00p-3.00 (-1.28%)19 Sep 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kitwave Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2025234.00p234.88p226.00p231.00p544,333
Sep 18, 2025232.00p235.00p230.00p234.00p59,972
Sep 17, 2025238.00p238.00p228.30p230.00p322,349
Sep 16, 2025236.00p239.00p230.00p231.00p120,952
Sep 15, 2025253.00p253.00p226.00p233.00p128,879
Sep 12, 2025235.00p251.00p235.00p246.00p112,864
Sep 11, 2025235.00p244.54p234.00p243.00p166,584
Sep 10, 2025239.00p239.00p229.95p233.00p501,598
Sep 9, 2025231.00p240.00p227.00p227.00p118,316
Sep 8, 2025240.00p243.00p228.00p231.00p99,794
Sep 5, 2025244.00p244.00p233.00p234.00p319,959
Sep 4, 2025234.00p242.72p229.00p240.00p131,965
Sep 3, 2025231.00p234.00p229.00p233.00p125,805
Sep 2, 2025226.00p233.00p223.00p232.00p71,532
Sep 1, 2025227.00p231.00p221.00p226.00p1,676,044
Aug 29, 2025226.00p231.00p221.00p227.00p120,631
Aug 28, 2025225.00p229.00p221.00p229.00p1,292,580
Aug 27, 2025230.00p230.00p223.00p225.00p100,916
Aug 26, 2025234.00p234.00p226.00p228.00p53,863
Aug 22, 2025227.00p233.00p226.00p230.00p193,689
Aug 21, 2025225.00p233.00p222.00p229.00p109,285
Aug 20, 2025233.00p234.00p222.00p225.00p121,462
Aug 19, 2025231.00p233.00p227.46p233.00p179,699
Aug 18, 2025225.00p232.00p224.00p228.00p447,841
Aug 15, 2025224.00p233.69p222.00p229.00p924,936
Aug 14, 2025230.00p230.00p223.00p223.00p110,046
Aug 13, 2025232.00p235.00p226.00p226.00p132,547
Aug 12, 2025232.00p236.00p227.68p230.00p330,887
Aug 11, 2025233.00p239.00p229.00p230.00p412,656
Aug 8, 2025236.00p238.47p232.00p232.00p271,716
Aug 7, 2025235.00p239.00p233.00p235.00p189,982
Aug 6, 2025242.00p245.00p233.00p235.00p428,398
Aug 5, 2025247.00p249.00p239.00p240.00p382,914
Aug 4, 2025242.00p249.00p240.00p246.00p89,230
Aug 1, 2025251.00p251.00p243.00p245.00p212,739
Jul 31, 2025250.00p258.00p242.00p245.00p215,825
Jul 30, 2025256.00p261.00p244.00p248.00p266,353
Jul 29, 2025259.00p262.00p256.00p257.00p327,166
Jul 28, 2025258.00p262.00p254.00p259.00p140,206
Jul 25, 2025251.00p260.42p249.00p256.00p519,408
Jul 24, 2025250.00p251.00p247.00p250.00p396,070
Jul 23, 2025248.00p252.00p245.00p247.00p757,017
Jul 22, 2025245.00p252.00p240.00p243.00p307,224
Jul 21, 2025247.00p250.00p243.00p243.00p172,157
Jul 18, 2025255.00p255.00p246.00p246.00p166,002
Jul 17, 2025253.00p257.00p252.00p255.00p1,558,667
Jul 16, 2025249.00p255.55p249.00p253.00p170,138
Jul 15, 2025251.00p252.00p248.00p248.00p384,723
Jul 14, 2025246.00p253.00p246.00p251.00p338,334
Jul 11, 2025241.00p252.00p241.00p245.00p331,360
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.