1. Share Prices

  2. Kitwave Group PLC (KITW)

237.85p+2.85 (+1.21%)07 Aug 2025, 12:27
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
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
Jul 10, 2025253.00p253.00p242.00p245.00p784,954
Jul 9, 2025248.00p258.00p248.00p254.00p895,440
Jul 8, 2025247.00p257.34p247.00p253.00p839,469
Jul 7, 2025234.00p251.08p234.00p248.00p385,472
Jul 4, 2025235.00p242.20p234.00p238.00p216,860
Jul 3, 2025244.00p256.00p233.00p235.00p548,926
Jul 2, 2025248.00p251.00p242.00p242.00p1,529,661
Jul 1, 2025260.00p262.19p230.00p246.00p6,081,821
Jun 30, 2025329.00p338.00p317.40p321.00p96,772
Jun 27, 2025331.00p337.00p325.00p331.00p90,656
Jun 26, 2025331.00p335.00p328.00p332.00p327,633
Jun 25, 2025320.00p330.85p320.00p326.00p80,024
Jun 24, 2025325.00p329.00p322.00p327.00p88,599
Jun 23, 2025324.00p328.24p319.00p326.00p37,282
Jun 20, 2025322.00p326.84p317.47p321.00p102,966
Jun 19, 2025316.00p328.00p316.00p322.00p57,910
Jun 18, 2025314.00p324.00p314.00p320.00p52,636
Jun 17, 2025312.00p320.00p312.00p318.00p91,258
Jun 16, 2025310.00p319.00p310.00p315.00p79,750
Jun 13, 2025310.00p321.00p310.00p315.00p129,093
Jun 12, 2025310.00p321.00p310.00p318.00p454,794
Jun 11, 2025310.00p318.00p310.00p317.00p860,447
Jun 10, 2025310.00p324.00p310.00p314.00p124,772
Jun 9, 2025320.00p329.00p312.00p314.00p80,036
Jun 6, 2025325.00p329.00p315.00p320.00p143,947
Jun 5, 2025319.00p325.00p317.00p320.00p186,724
Jun 4, 2025324.00p329.00p316.60p321.00p119,964
Jun 3, 2025313.00p329.00p313.00p324.00p381,369
Jun 2, 2025315.00p322.00p314.00p321.00p131,777
May 30, 2025318.00p320.00p313.00p315.00p239,018
May 29, 2025321.00p325.50p315.00p316.00p114,748
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC228.2011.75
Intercontinental Hotels Group PLC9,316.007.33
Serco Group PLC224.407.16
Ocado Group PLC365.854.41
Future PLC733.503.16
Bridgepoint Group PLC340.802.65

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC194.80-13.61
Hikma Pharmaceuticals PLC1,766.00-6.26
Bae Systems PLC1,763.00-5.11
Babcock International Group PLC956.00-4.97
Chemring Group PLC530.00-3.81
Man Group PLC160.11-3.49