Keywords Studios plc - KWS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2024	2,446	2,446	2,446	2,448	2,444	9.89M
October 21, 2024	2,442	2,444	2,444	2,446	2,442	937,999
October 18, 2024	2,440	2,440	2,440	2,452	2,438	612,904
October 17, 2024	2,442	2,438	2,438	2,442	2,437.83	1.2M
October 16, 2024	2,442	2,438	2,438	2,442	2,438	518,018
October 15, 2024	2,438	2,440	2,440	2,442	2,438	1.39M
October 14, 2024	2,442	2,436	2,436	2,442	2,436	2.86M
October 11, 2024	2,440	2,438	2,438	2,440	2,436	88,197
October 10, 2024	2,436	2,438	2,438	2,440	2,436	566,301
October 09, 2024	2,440	2,436	2,436	2,440	2,436	373,356
October 08, 2024	2,438	2,438	2,438	2,440	2,436	351,909
October 07, 2024	2,440	2,440	2,440	2,440	2,436	934,866
October 04, 2024	2,440	2,438	2,438	2,440	2,435.54	408,506
October 03, 2024	2,436	2,436	2,436	2,440	2,436	119,311
October 02, 2024	2,434	2,436	2,436	2,438	2,434	321,113
October 01, 2024	2,436	2,434	2,434	2,438	2,434	834,978
September 30, 2024	2,436	2,436	2,436	2,436	2,430	418,219
September 27, 2024	2,434	2,434	2,434	2,438.5	2,432	191,057
September 26, 2024	2,430	2,432	2,432	2,436	2,430	2.17M
September 25, 2024	2,432	2,432	2,432	2,435.6	2,428	1.31M
September 24, 2024	2,430	2,430	2,430	2,434	2,429	417,334
September 23, 2024	2,430	2,428	2,428	2,434	2,428	1.17M
September 20, 2024	2,428	2,430	2,430	2,430.1	2,428	949,712
September 19, 2024	2,428	2,428	2,428	2,430.72	2,428	3.45M
September 18, 2024	2,428	2,428	2,428	2,430	2,426	1.32M
September 17, 2024	2,430	2,428	2,428	2,431.44	2,428	6.12M
September 16, 2024	2,428	2,428	2,428	2,430	2,426	3.55M
September 13, 2024	2,426	2,426	2,426	2,430	2,426	539,753
September 12, 2024	2,428	2,430	2,430	2,432	2,426	1.4M
September 11, 2024	2,428	2,426	2,426	2,430	2,425.57	3.36M
September 10, 2024	2,428	2,428	2,428	2,438	2,424	1.96M
September 09, 2024	2,424	2,426	2,426	2,433.36	2,424	946,993
September 06, 2024	2,424	2,424	2,424	2,430	2,424	2.62M
September 05, 2024	2,426	2,424	2,424	2,428	2,424	2.56M
September 04, 2024	2,424	2,424	2,424	2,433.92	2,422	830,622
September 03, 2024	2,424	2,422	2,422	2,428	2,422	526,456
September 02, 2024	2,424	2,424	2,424	2,428	2,422	397,048
August 30, 2024	2,416	2,426	2,426	2,430	2,402	1.49M
August 29, 2024	2,404	2,406	2,406	2,412	2,404	187,436
August 28, 2024	2,402	2,404	2,404	2,412	2,402	349,423
August 27, 2024	2,406	2,406	2,406	2,418	2,402	245,203
August 23, 2024	2,408	2,408	2,408	2,408	2,400	202,364
August 22, 2024	2,408	2,406	2,406	2,408	2,402	163,317
August 21, 2024	2,408	2,406	2,406	2,408	2,398	1.09M
August 20, 2024	2,400	2,400	2,400	2,404	2,398	261,084
August 19, 2024	2,408	2,400	2,400	2,408	2,396	229,725
August 16, 2024	2,410	2,398	2,398	2,410	2,398	255,770
August 15, 2024	2,410	2,402	2,402	2,412	2,400	222,740
August 14, 2024	2,400	2,430	2,430	2,430	2,396	300,442
August 13, 2024	2,400	2,404	2,404	2,404	2,394	185,320
August 12, 2024	2,396	2,400	2,400	2,400	2,392	513,766
August 09, 2024	2,390	2,398	2,398	2,398	2,386	289,215
August 08, 2024	2,386	2,388	2,388	2,392	2,386	191,998
August 07, 2024	2,390	2,386	2,386	2,392	2,384	1.75M
August 06, 2024	2,390	2,388	2,388	2,406	2,382	805,371
August 05, 2024	2,384	2,388	2,388	2,388	2,380	2.54M
August 02, 2024	2,420	2,384	2,384	2,420	2,384	402,227
August 01, 2024	2,390	2,384	2,384	2,390	2,384	139,383
July 31, 2024	2,386	2,388	2,388	2,388	2,382	308,556
July 30, 2024	2,384	2,384	2,384	2,388	2,382	1.29M

Keywords Studios plc (KWS.L) LSE