LON:KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.10	21.35	20.86	21.19	21.19	-0.89%	152,530
Apr 1, 2026	21.41	21.59	21.31	21.38	21.38	1.76%	88,037
Mar 31, 2026	20.85	21.13	20.74	21.01	21.01	-0.45%	87,351
Mar 30, 2026	21.11	21.20	20.96	21.10	21.10	-0.50%	34,149
Mar 27, 2026	21.52	21.52	21.10	21.21	21.21	-0.35%	58,810
Mar 26, 2026	21.39	21.56	21.23	21.28	21.28	-3.34%	88,318
Mar 25, 2026	21.96	22.12	21.80	22.02	22.02	3.07%	119,152
Mar 24, 2026	21.56	21.63	21.23	21.36	21.36	-0.49%	82,060
Mar 23, 2026	21.10	21.86	20.94	21.47	21.47	-0.02%	258,473
Mar 20, 2026	21.75	21.79	21.47	21.47	21.47	-1.92%	62,668
Mar 19, 2026	22.22	22.27	21.56	21.89	21.89	-2.49%	75,722
Mar 18, 2026	23.10	23.25	22.37	22.45	22.45	-2.16%	103,473
Mar 17, 2026	23.25	23.25	22.95	22.95	22.95	-1.10%	34,030
Mar 16, 2026	23.02	23.39	23.00	23.20	23.20	1.89%	63,457
Mar 13, 2026	22.74	23.03	22.61	22.77	22.77	0.95%	27,831
Mar 12, 2026	22.91	22.92	22.56	22.56	22.56	-1.46%	76,717
Mar 11, 2026	23.25	23.28	22.82	22.89	22.89	-2.99%	48,712
Mar 10, 2026	23.27	23.63	23.11	23.60	23.60	3.90%	118,940
Mar 9, 2026	22.62	22.77	22.30	22.71	22.71	0.69%	87,641
Mar 6, 2026	22.79	22.90	22.28	22.56	22.56	2.20%	56,717
Mar 5, 2026	22.23	22.40	22.00	22.07	22.07	-2.41%	251,250
Mar 4, 2026	22.24	22.73	22.24	22.62	22.62	1.50%	240,041
Mar 3, 2026	22.66	22.73	21.94	22.28	22.28	-2.69%	296,472
Mar 2, 2026	22.93	23.00	22.68	22.90	22.90	-2.76%	377,722
Feb 27, 2026	23.83	23.85	23.50	23.55	23.55	-0.63%	71,703
Feb 26, 2026	23.47	23.79	23.40	23.70	23.70	-2.33%	264,636
Feb 25, 2026	24.18	24.36	24.04	24.26	24.26	0.52%	175,378
Feb 24, 2026	24.02	24.26	23.92	24.14	24.14	-1.47%	139,245
Feb 23, 2026	24.85	24.92	24.37	24.50	24.50	-0.45%	88,566
Feb 20, 2026	24.11	24.71	24.01	24.61	24.61	-0.71%	354,446
Feb 19, 2026	24.81	24.99	24.63	24.78	24.78	-0.90%	90,956
Feb 18, 2026	24.81	25.01	24.81	25.01	25.01	0.81%	75,762
Feb 17, 2026	24.77	24.86	24.55	24.81	24.81	-0.16%	41,039
Feb 16, 2026	24.93	25.56	24.68	24.85	24.85	0.16%	89,256
Feb 13, 2026	24.86	24.86	24.28	24.81	24.81	0.53%	150,037
Feb 12, 2026	25.36	25.41	24.60	24.68	24.68	-3.12%	57,976
Feb 11, 2026	25.88	25.96	25.46	25.47	25.47	-1.58%	161,171
Feb 10, 2026	25.91	25.92	25.67	25.88	25.88	-0.40%	80,689
Feb 9, 2026	25.72	26.00	25.64	25.99	25.99	1.13%	187,631
Feb 6, 2026	25.30	25.73	25.14	25.70	25.70	1.22%	58,434
Feb 5, 2026	25.57	25.72	25.20	25.39	25.39	0.97%	211,818
Feb 4, 2026	25.66	25.75	25.10	25.14	25.14	-3.34%	382,735
Feb 3, 2026	26.08	26.16	25.97	26.01	26.01	-1.94%	130,646
Feb 2, 2026	26.50	26.59	26.13	26.53	26.53	-0.97%	94,411
Jan 30, 2026	26.86	27.45	26.79	26.79	26.79	-0.81%	177,495
Jan 29, 2026	27.39	27.75	26.85	27.01	27.01	-0.75%	90,359
Jan 28, 2026	27.56	27.63	27.12	27.21	27.21	0.52%	94,587
Jan 27, 2026	27.03	27.21	27.03	27.07	27.07	0.45%	69,320
Jan 26, 2026	26.87	27.03	26.80	26.95	26.95	-0.09%	239,399
Jan 23, 2026	27.01	27.03	26.85	26.98	26.98	-0.79%	170,070