LON:KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.03	19.33	19.02	19.11	19.11	1.37%	115,089
Sep 21, 2026	18.86	19.04	18.73	18.85	18.85	0.54%	100,678
Sep 18, 2026	18.71	18.80	18.65	18.75	18.75	1.91%	171,761
Sep 17, 2026	18.42	18.55	18.34	18.40	18.40	0.05%	33,918
Sep 16, 2026	18.54	18.54	18.35	18.39	18.39	-0.66%	27,216
Sep 15, 2026	18.59	18.64	18.49	18.51	18.51	-0.90%	28,325
Sep 14, 2026	18.64	18.72	18.53	18.68	18.68	0.24%	52,021
Sep 11, 2026	18.60	18.73	18.58	18.64	18.64	0.37%	41,194
Sep 10, 2026	18.64	18.66	18.45	18.57	18.57	-0.93%	151,633
Sep 9, 2026	18.99	19.05	18.71	18.74	18.74	-2.23%	101,494
Sep 8, 2026	19.29	19.35	19.16	19.17	19.17	-0.62%	62,171
Sep 7, 2026	19.50	19.50	19.29	19.29	19.29	-1.88%	21,114
Sep 4, 2026	19.60	19.73	19.53	19.66	19.66	2.46%	93,925
Sep 3, 2026	19.13	19.27	19.06	19.19	19.19	-1.60%	85,773
Sep 2, 2026	19.40	19.50	19.27	19.50	19.50	0.10%	71,454
Sep 1, 2026	19.61	19.61	19.35	19.48	19.48	-2.31%	124,643
Aug 28, 2026	19.87	20.00	19.79	19.94	19.94	1.30%	35,106
Aug 27, 2026	19.84	19.92	19.68	19.68	19.68	-0.96%	39,291
Aug 26, 2026	19.92	20.01	19.82	19.87	19.87	0.03%	52,623
Aug 25, 2026	19.73	19.96	19.60	19.87	19.87	0.44%	114,190
Aug 24, 2026	19.75	19.98	19.64	19.78	19.78	-2.01%	63,910
Aug 21, 2026	20.28	20.38	20.08	20.19	20.19	0.92%	48,110
Aug 20, 2026	20.48	20.48	19.91	20.00	20.00	-2.77%	79,299
Aug 19, 2026	20.36	20.60	20.21	20.57	20.57	2.01%	157,074
Aug 18, 2026	20.30	20.38	20.17	20.17	20.17	-0.98%	427,088
Aug 17, 2026	20.46	20.54	20.30	20.37	20.37	0.04%	51,608
Aug 14, 2026	20.18	20.45	20.14	20.36	20.36	0.48%	167,289
Aug 13, 2026	20.62	20.71	20.26	20.26	20.26	-2.29%	55,034
Aug 12, 2026	21.00	21.02	20.66	20.74	20.74	-2.52%	36,093
Aug 11, 2026	21.49	21.56	21.21	21.27	21.27	-2.70%	36,314
Aug 10, 2026	21.68	21.92	21.62	21.86	21.86	1.16%	60,721
Aug 7, 2026	21.35	21.67	21.30	21.61	21.61	1.10%	47,956
Aug 6, 2026	21.43	21.47	21.31	21.38	21.38	-0.86%	20,689
Aug 5, 2026	21.75	21.85	21.56	21.56	21.56	-0.44%	46,516
Aug 4, 2026	21.70	21.70	21.47	21.66	21.66	-0.46%	63,204
Aug 3, 2026	21.67	21.76	21.63	21.76	21.76	1.84%	83,549
Jul 31, 2026	21.14	21.40	21.14	21.36	21.36	1.44%	47,451
Jul 30, 2026	21.06	21.20	20.85	21.06	21.06	0.49%	99,297
Jul 29, 2026	21.00	21.03	20.79	20.96	20.96	1.88%	34,972
Jul 28, 2026	20.38	20.61	20.35	20.57	20.57	0.93%	53,367
Jul 27, 2026	20.23	20.43	20.14	20.38	20.38	2.29%	35,379
Jul 24, 2026	19.77	19.95	19.67	19.92	19.92	0.88%	27,336
Jul 23, 2026	20.17	20.25	19.75	19.75	19.75	-1.27%	41,059
Jul 22, 2026	20.01	20.09	19.95	20.01	20.01	-2.10%	38,585
Jul 21, 2026	20.75	20.80	20.43	20.44	20.44	-1.35%	71,023
Jul 20, 2026	20.73	20.78	20.56	20.72	20.72	3.03%	35,843
Jul 17, 2026	20.10	20.28	20.01	20.11	20.11	-3.32%	45,805
Jul 16, 2026	20.89	20.96	20.69	20.80	20.80	1.29%	91,710
Jul 15, 2026	20.14	20.67	20.10	20.53	20.53	3.70%	112,133
Jul 14, 2026	19.79	20.00	19.73	19.80	19.80	-0.11%	77,729