Kitwave Group plc (AIM:KITW)
London · Delayed Price · Currency is GBP · Price in GBX 292.00
-1.00 (-0.34%)
Jan 23, 2026, 4:35 PM GMT
Kitwave Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 292.00 | 293.00 | 292.00 | 292.00 | 292.00 | -0.34% | 2,862,498 |
| Jan 22, 2026 | 295.00 | 300.00 | 291.00 | 293.00 | 293.00 | 32.58% | 9,842,780 |
| Jan 21, 2026 | 210.00 | 221.00 | 214.00 | 221.00 | 221.00 | 5.74% | 214,680 |
| Jan 20, 2026 | 211.00 | 220.00 | 205.00 | 209.00 | 209.00 | -0.95% | 99,084 |
| Jan 19, 2026 | 220.00 | 226.00 | 208.00 | 211.00 | 211.00 | -3.65% | 220,635 |
| Jan 16, 2026 | 216.00 | 219.00 | 214.00 | 219.00 | 219.00 | 1.86% | 88,469 |
| Jan 15, 2026 | 218.00 | 221.00 | 215.00 | 215.00 | 215.00 | -0.92% | 77,275 |
| Jan 14, 2026 | 226.00 | 223.00 | 217.00 | 217.00 | 217.00 | -3.98% | 221,430 |
| Jan 13, 2026 | 212.00 | 228.00 | 209.00 | 226.00 | 226.00 | 7.11% | 230,804 |
| Jan 12, 2026 | 214.00 | 218.00 | 210.00 | 211.00 | 211.00 | - | 165,550 |
| Jan 9, 2026 | 210.00 | 218.00 | 209.78 | 211.00 | 211.00 | -1.40% | 352,671 |
| Jan 8, 2026 | 216.00 | 227.00 | 214.00 | 214.00 | 214.00 | -1.83% | 90,401 |
| Jan 7, 2026 | 229.00 | 229.00 | 216.00 | 218.00 | 218.00 | -3.96% | 368,919 |
| Jan 6, 2026 | 227.00 | 227.00 | 223.00 | 227.00 | 227.00 | 1.34% | 517,613 |
| Jan 5, 2026 | 235.00 | 235.00 | 219.00 | 224.00 | 224.00 | -0.88% | 133,605 |
| Jan 2, 2026 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.44% | 126,878 |
| Dec 31, 2025 | 227.97 | 230.00 | 225.00 | 225.00 | 225.00 | -2.17% | 92,272 |
| Dec 30, 2025 | 227.00 | 232.00 | 225.00 | 230.00 | 230.00 | 1.32% | 207,098 |
| Dec 29, 2025 | 218.00 | 228.00 | 215.00 | 227.00 | 227.00 | 4.61% | 161,454 |
| Dec 24, 2025 | 222.00 | 222.00 | 216.70 | 217.00 | 217.00 | -1.36% | 19,606 |
| Dec 23, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1.38% | 148,778 |
| Dec 22, 2025 | 213.00 | 218.00 | 208.00 | 217.00 | 217.00 | 1.88% | 93,355 |
| Dec 19, 2025 | 212.00 | 216.00 | 210.00 | 213.00 | 213.00 | 0.47% | 257,868 |
| Dec 18, 2025 | 209.00 | 217.00 | 208.40 | 212.00 | 212.00 | 1.92% | 46,300 |
| Dec 17, 2025 | 208.00 | 213.00 | 206.00 | 208.00 | 208.00 | - | 48,538 |
| Dec 16, 2025 | 210.00 | 216.00 | 207.20 | 208.00 | 208.00 | -0.48% | 155,010 |
| Dec 15, 2025 | 212.00 | 215.00 | 206.00 | 209.00 | 209.00 | -0.48% | 165,599 |
| Dec 12, 2025 | 211.00 | 213.00 | 208.00 | 210.00 | 210.00 | 0.48% | 216,804 |
| Dec 11, 2025 | 207.00 | 216.00 | 205.00 | 209.00 | 209.00 | 1.46% | 417,628 |
| Dec 10, 2025 | 206.00 | 209.00 | 204.00 | 206.00 | 206.00 | 0.49% | 151,034 |
| Dec 9, 2025 | 213.00 | 213.00 | 204.00 | 205.00 | 205.00 | -0.97% | 83,463 |
| Dec 8, 2025 | 208.00 | 212.00 | 204.35 | 207.00 | 207.00 | -0.96% | 107,769 |
| Dec 5, 2025 | 211.00 | 213.00 | 208.35 | 209.00 | 209.00 | -0.95% | 52,173 |
| Dec 4, 2025 | 207.00 | 215.00 | 207.00 | 211.00 | 211.00 | 1.93% | 266,378 |
| Dec 3, 2025 | 207.00 | 212.00 | 203.00 | 207.00 | 207.00 | -1.43% | 63,432 |
| Dec 2, 2025 | 210.00 | 218.00 | 207.00 | 210.00 | 210.00 | -2.33% | 95,790 |
| Dec 1, 2025 | 213.00 | 220.00 | 211.00 | 215.00 | 215.00 | 0.94% | 120,976 |
| Nov 28, 2025 | 207.00 | 215.00 | 202.56 | 213.00 | 213.00 | 2.90% | 222,335 |
| Nov 27, 2025 | 209.00 | 209.00 | 199.28 | 207.00 | 207.00 | 0.49% | 214,730 |
| Nov 26, 2025 | 199.50 | 208.00 | 198.00 | 206.00 | 206.00 | 3.00% | 137,171 |
| Nov 25, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 534,504 |
| Nov 24, 2025 | 195.00 | 206.00 | 195.00 | 200.00 | 200.00 | - | 173,182 |
| Nov 21, 2025 | 210.00 | 210.00 | 195.00 | 200.00 | 200.00 | -0.99% | 243,733 |
| Nov 20, 2025 | 201.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 120,331 |
| Nov 19, 2025 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 615,379 |
| Nov 18, 2025 | 203.00 | 208.20 | 202.00 | 206.00 | 206.00 | -0.48% | 71,138 |
| Nov 17, 2025 | 201.00 | 209.00 | 201.00 | 207.00 | 207.00 | 2.99% | 117,315 |
| Nov 14, 2025 | 205.00 | 209.00 | 197.00 | 201.00 | 201.00 | -2.43% | 345,088 |
| Nov 13, 2025 | 207.00 | 211.00 | 204.00 | 206.00 | 206.00 | -0.48% | 127,877 |
| Nov 12, 2025 | 205.00 | 209.00 | 205.00 | 207.00 | 207.00 | - | 70,925 |