XLON:KWS
Keywords Studios Plc Stock Price (Quote)
£1,166.00
+7.00 (+0.604%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,101.00 | £1,302.00 | Thursday, 2nd May 2024 KWS.L stock ended at £1,166.00. This is 0.604% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.19% from a day low at £1,130.00 to a day high of £1,166.00. |
| 90 days | £1,101.00 | £1,791.00 | |
| 52 weeks | £1,101.00 | £2,508.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £1,157.00 | £1,166.00 | £1,130.00 | £1,166.00 | 308 772 |
| May 01, 2024 | £1,201.00 | £1,201.00 | £1,132.00 | £1,159.00 | 165 171 |
| Apr 30, 2024 | £1,198.00 | £1,199.00 | £1,142.00 | £1,150.00 | 201 081 |
| Apr 29, 2024 | £1,115.00 | £1,182.00 | £1,115.00 | £1,182.00 | 119 071 |
| Apr 26, 2024 | £1,150.00 | £1,164.00 | £1,123.09 | £1,139.00 | 103 275 |
| Apr 25, 2024 | £1,170.00 | £1,170.00 | £1,110.00 | £1,136.00 | 222 084 |
| Apr 24, 2024 | £1,208.00 | £1,208.00 | £1,137.00 | £1,151.00 | 127 532 |
| Apr 23, 2024 | £1,188.66 | £1,189.00 | £1,172.00 | £1,172.00 | 164 169 |
| Apr 22, 2024 | £1,150.00 | £1,206.00 | £1,150.00 | £1,172.00 | 164 250 |
| Apr 19, 2024 | £1,180.00 | £1,180.00 | £1,156.00 | £1,168.00 | 133 209 |
| Apr 18, 2024 | £1,143.00 | £1,183.00 | £1,143.00 | £1,171.00 | 239 550 |
| Apr 17, 2024 | £1,150.00 | £1,181.05 | £1,140.00 | £1,162.00 | 375 021 |
| Apr 16, 2024 | £1,120.00 | £1,178.00 | £1,107.00 | £1,151.00 | 246 408 |
| Apr 15, 2024 | £1,141.00 | £1,157.00 | £1,101.00 | £1,140.00 | 431 002 |
| Apr 12, 2024 | £1,206.00 | £1,229.00 | £1,140.00 | £1,145.00 | 294 055 |
| Apr 11, 2024 | £1,201.30 | £1,231.00 | £1,186.85 | £1,194.00 | 248 756 |
| Apr 10, 2024 | £1,195.00 | £1,233.00 | £1,187.25 | £1,201.00 | 229 343 |
| Apr 09, 2024 | £1,200.00 | £1,215.00 | £1,179.00 | £1,191.00 | 289 781 |
| Apr 08, 2024 | £1,161.00 | £1,212.00 | £1,149.50 | £1,206.00 | 745 825 |
| Apr 05, 2024 | £1,198.00 | £1,203.79 | £1,160.00 | £1,165.00 | 172 842 |
| Apr 04, 2024 | £1,220.00 | £1,232.03 | £1,200.00 | £1,200.00 | 207 662 |
| Apr 03, 2024 | £1,228.00 | £1,249.00 | £1,199.00 | £1,222.00 | 496 994 |
| Apr 02, 2024 | £1,302.00 | £1,302.00 | £1,302.00 | £1,302.00 | 0 |
| Mar 28, 2024 | £1,268.00 | £1,332.00 | £1,245.50 | £1,302.00 | 523 723 |
| Mar 27, 2024 | £1,250.00 | £1,277.00 | £1,238.00 | £1,258.00 | 1 033 086 |
