Kitwave Group plc (AIM:KITW)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
+4.00 (1.90%)
Oct 31, 2025, 4:48 PM GMT+1
Kitwave Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 210.00 | 218.00 | 210.00 | 215.00 | 215.00 | 1.90% | 281,825 |
| Oct 30, 2025 | 220.00 | 220.00 | 206.37 | 211.00 | 211.00 | -0.47% | 256,069 |
| Oct 29, 2025 | 207.00 | 217.00 | 207.00 | 212.00 | 212.00 | 2.42% | 415,612 |
| Oct 28, 2025 | 212.00 | 224.00 | 205.37 | 207.00 | 207.00 | -4.61% | 509,415 |
| Oct 27, 2025 | 212.00 | 224.00 | 212.00 | 217.00 | 217.00 | -0.91% | 176,846 |
| Oct 24, 2025 | 212.00 | 222.00 | 212.00 | 219.00 | 219.00 | 1.39% | 115,747 |
| Oct 23, 2025 | 218.00 | 219.00 | 212.63 | 216.00 | 216.00 | -0.92% | 117,795 |
| Oct 22, 2025 | 215.00 | 220.00 | 213.00 | 218.00 | 218.00 | 0.93% | 365,119 |
| Oct 21, 2025 | 218.00 | 223.00 | 214.00 | 216.00 | 216.00 | -0.92% | 135,328 |
| Oct 20, 2025 | 213.00 | 222.00 | 213.00 | 218.00 | 218.00 | - | 92,512 |
| Oct 17, 2025 | 222.00 | 224.00 | 215.00 | 218.00 | 218.00 | -1.80% | 154,258 |
| Oct 16, 2025 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 3.26% | 589,167 |
| Oct 15, 2025 | 221.00 | 230.00 | 215.00 | 215.00 | 215.00 | -2.27% | 429,819 |
| Oct 14, 2025 | 226.00 | 227.00 | 220.00 | 220.00 | 220.00 | -3.51% | 602,839 |
| Oct 13, 2025 | 226.60 | 231.00 | 221.00 | 228.00 | 228.00 | 0.88% | 113,675 |
| Oct 10, 2025 | 231.00 | 236.00 | 221.00 | 226.00 | 226.00 | -1.31% | 275,048 |
| Oct 9, 2025 | 234.00 | 234.00 | 226.63 | 229.00 | 229.00 | 0.44% | 308,829 |
| Oct 8, 2025 | 234.00 | 240.00 | 225.00 | 228.00 | 228.00 | -1.72% | 172,544 |
| Oct 7, 2025 | 233.00 | 235.00 | 228.00 | 232.00 | 232.00 | 1.31% | 79,475 |
| Oct 6, 2025 | 231.00 | 241.00 | 229.00 | 229.00 | 229.00 | -0.87% | 279,868 |
| Oct 3, 2025 | 241.00 | 241.00 | 231.00 | 231.00 | 231.00 | -1.28% | 183,008 |
| Oct 2, 2025 | 232.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 330,209 |
| Oct 1, 2025 | 231.00 | 240.00 | 229.00 | 236.00 | 236.00 | 2.61% | 637,758 |
| Sep 30, 2025 | 220.00 | 232.00 | 220.00 | 230.00 | 230.00 | 3.60% | 247,782 |
| Sep 29, 2025 | 218.54 | 228.00 | 217.00 | 222.00 | 222.00 | 1.37% | 150,376 |
| Sep 26, 2025 | 224.00 | 224.55 | 216.15 | 219.00 | 219.00 | 0.92% | 198,748 |
| Sep 25, 2025 | 223.00 | 228.00 | 217.00 | 217.00 | 217.00 | -2.69% | 648,059 |
| Sep 24, 2025 | 219.00 | 223.00 | 217.00 | 223.00 | 223.00 | 2.29% | 335,430 |
| Sep 23, 2025 | 228.00 | 228.00 | 217.45 | 218.00 | 218.00 | -2.68% | 733,214 |
| Sep 22, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -3.03% | 394,866 |
| Sep 19, 2025 | 234.04 | 234.88 | 226.00 | 231.00 | 231.00 | -1.28% | 544,333 |
| Sep 18, 2025 | 232.10 | 235.00 | 230.00 | 234.00 | 234.00 | 1.74% | 59,972 |
| Sep 17, 2025 | 238.00 | 238.00 | 228.30 | 230.00 | 230.00 | -0.43% | 322,349 |
| Sep 16, 2025 | 239.00 | 239.00 | 230.00 | 231.00 | 231.00 | -0.86% | 120,952 |
| Sep 15, 2025 | 253.00 | 253.00 | 226.00 | 233.00 | 233.00 | -5.28% | 128,880 |
| Sep 12, 2025 | 235.00 | 251.00 | 235.00 | 246.00 | 246.00 | 1.23% | 112,865 |
| Sep 11, 2025 | 235.00 | 244.54 | 234.00 | 243.00 | 243.00 | 4.29% | 166,584 |
| Sep 10, 2025 | 239.00 | 239.00 | 229.95 | 233.00 | 233.00 | 2.64% | 501,598 |
| Sep 9, 2025 | 240.00 | 240.00 | 227.00 | 227.00 | 227.00 | -1.73% | 118,316 |
| Sep 8, 2025 | 240.00 | 243.00 | 228.00 | 231.00 | 231.00 | -1.28% | 99,794 |
| Sep 5, 2025 | 244.00 | 244.00 | 233.00 | 234.00 | 234.00 | -2.50% | 319,961 |
| Sep 4, 2025 | 234.00 | 242.72 | 229.00 | 240.00 | 240.00 | 3.00% | 131,966 |
| Sep 3, 2025 | 231.00 | 234.00 | 229.00 | 233.00 | 233.00 | 0.43% | 125,806 |
| Sep 2, 2025 | 227.00 | 232.00 | 224.71 | 232.00 | 232.00 | 2.65% | 71,533 |
| Sep 1, 2025 | 229.00 | 231.00 | 221.00 | 226.00 | 226.00 | -0.44% | 1,676,045 |
| Aug 29, 2025 | 231.00 | 231.00 | 221.00 | 227.00 | 227.00 | -0.87% | 120,633 |
| Aug 28, 2025 | 225.00 | 229.00 | 221.00 | 229.00 | 229.00 | 1.78% | 1,292,581 |
| Aug 27, 2025 | 230.00 | 230.00 | 223.00 | 225.00 | 225.00 | -1.32% | 100,917 |
| Aug 26, 2025 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | -0.87% | 53,864 |
| Aug 22, 2025 | 226.00 | 233.00 | 226.00 | 230.00 | 230.00 | 0.44% | 193,689 |