Kingswood Holdings Limited (AIM:KWG)
London · Delayed Price · Currency is GBP · Price in GBX 6.75
0.00 (0.00%)
Inactive · Last trade price on Apr 16, 2025
Kingswood Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 6.75 | 6.70 | 6.70 | 6.75 | 6.75 | - | 22,564 |
| Apr 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 10, 2025 | 6.75 | 6.70 | 6.70 | 6.75 | 6.75 | - | 84,029 |
| Apr 9, 2025 | 6.75 | 6.90 | 6.90 | 6.75 | 6.75 | - | 303,000 |
| Apr 8, 2025 | 6.75 | 6.66 | 6.50 | 6.75 | 6.75 | - | 78,000 |
| Apr 7, 2025 | 6.75 | 6.80 | 6.55 | 6.75 | 6.75 | -0.74% | 220,065 |
| Apr 4, 2025 | 6.75 | 6.90 | 6.60 | 6.80 | 6.80 | 0.74% | 365,677 |
| Apr 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 1, 2025 | 6.75 | 6.66 | 6.66 | 6.75 | 6.75 | - | 24 |
| Mar 31, 2025 | 6.75 | 6.90 | 6.90 | 6.75 | 6.75 | - | 1,259,316 |
| Mar 28, 2025 | 6.75 | 6.79 | 6.79 | 6.75 | 6.75 | - | 87,719 |
| Mar 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 26, 2025 | 6.75 | 6.79 | 6.79 | 6.75 | 6.75 | - | 60,000 |
| Mar 25, 2025 | 6.75 | 6.66 | 6.66 | 6.75 | 6.75 | - | 260 |
| Mar 24, 2025 | 6.75 | 6.90 | 6.90 | 6.75 | 6.75 | - | 250,000 |
| Mar 21, 2025 | 7.00 | 7.50 | 6.79 | 6.75 | 6.75 | -3.57% | 76,789 |
| Mar 20, 2025 | 7.00 | 6.79 | 6.78 | 7.00 | 7.00 | - | 33,370 |
| Mar 19, 2025 | 7.00 | 7.50 | 6.78 | 7.00 | 7.00 | - | 149,300 |
| Mar 18, 2025 | 7.00 | 7.15 | 6.76 | 7.00 | 7.00 | - | 10,001 |
| Mar 17, 2025 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | - | 190,000 |
| Mar 14, 2025 | 7.00 | 7.50 | 7.15 | 7.00 | 7.00 | - | 198 |
| Mar 13, 2025 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | -6.67% | 550 |
| Mar 12, 2025 | 7.75 | 7.50 | 7.00 | 7.50 | 7.50 | -11.76% | 29,895 |
| Mar 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 10, 2025 | 9.25 | 9.00 | 9.00 | 8.50 | 8.50 | -8.11% | 5,000 |
| Mar 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 4, 2025 | 9.25 | 9.28 | 8.25 | 9.25 | 9.25 | - | 8,461 |
| Mar 3, 2025 | 9.25 | 9.00 | 9.00 | 9.25 | 9.25 | - | 8,145 |
| Feb 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 26, 2025 | 9.25 | 9.18 | 9.00 | 9.25 | 9.25 | - | 30,861 |
| Feb 25, 2025 | 9.50 | 8.50 | 8.50 | 9.25 | 9.25 | -2.63% | 50,000 |
| Feb 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 21, 2025 | 9.50 | 9.45 | 9.45 | 9.50 | 9.50 | - | 10,010 |
| Feb 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 18, 2025 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | - | 5,000 |
| Feb 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 10, 2025 | 9.50 | 9.90 | 8.50 | 9.50 | 9.50 | - | 21,790 |
| Feb 7, 2025 | 10.00 | 9.50 | 9.00 | 9.50 | 9.50 | -5.00% | 86,118 |
| Feb 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |