Kitwave Group plc (AIM:KITW)
London · Delayed Price · Currency is GBP · Price in GBX 225.00
-5.00 (-2.17%)
Dec 31, 2025, 12:35 PM GMT+1
Kitwave Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 208.00 | 210.00 | 204.00 | 207.00 | 207.00 | -0.96% | 91,067 |
| Nov 10, 2025 | 211.00 | 219.00 | 207.00 | 209.00 | 209.00 | - | 521,022 |
| Nov 7, 2025 | 215.00 | 228.00 | 208.00 | 209.00 | 209.00 | -3.24% | 133,009 |
| Nov 6, 2025 | 220.00 | 225.00 | 211.00 | 216.00 | 216.00 | -2.26% | 514,864 |
| Nov 5, 2025 | 203.00 | 223.00 | 203.00 | 221.00 | 221.00 | 7.28% | 612,096 |
| Nov 4, 2025 | 207.00 | 220.00 | 203.03 | 206.00 | 206.00 | -4.63% | 745,844 |
| Nov 3, 2025 | 220.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.47% | 115,479 |
| Oct 31, 2025 | 210.00 | 218.00 | 210.00 | 215.00 | 215.00 | 1.90% | 315,183 |
| Oct 30, 2025 | 220.00 | 220.00 | 206.37 | 211.00 | 211.00 | -0.47% | 256,068 |
| Oct 29, 2025 | 207.00 | 217.00 | 207.00 | 212.00 | 212.00 | 2.42% | 415,613 |
| Oct 28, 2025 | 212.00 | 224.00 | 205.37 | 207.00 | 207.00 | -4.61% | 509,413 |
| Oct 27, 2025 | 212.00 | 224.00 | 212.00 | 217.00 | 217.00 | -0.91% | 176,845 |
| Oct 24, 2025 | 212.00 | 222.00 | 212.00 | 219.00 | 219.00 | 1.39% | 115,747 |
| Oct 23, 2025 | 218.00 | 224.00 | 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% | 365,120 |
| Oct 21, 2025 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | -0.92% | 135,327 |