Keywords Studios plc (KWS.L) LSE

2,446.00

+2(+0.08%)

Updated at October 22, 2024 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 22, 20242,4462,4462,4462,4482,4449.89M
October 21, 20242,4422,4442,4442,4462,442937,999
October 18, 20242,4402,4402,4402,4522,438612,904
October 17, 20242,4422,4382,4382,4422,437.831.2M
October 16, 20242,4422,4382,4382,4422,438518,018
October 15, 20242,4382,4402,4402,4422,4381.39M
October 14, 20242,4422,4362,4362,4422,4362.86M
October 11, 20242,4402,4382,4382,4402,43688,197
October 10, 20242,4362,4382,4382,4402,436566,301
October 09, 20242,4402,4362,4362,4402,436373,356
October 08, 20242,4382,4382,4382,4402,436351,909
October 07, 20242,4402,4402,4402,4402,436934,866
October 04, 20242,4402,4382,4382,4402,435.54408,506
October 03, 20242,4362,4362,4362,4402,436119,311
October 02, 20242,4342,4362,4362,4382,434321,113
October 01, 20242,4362,4342,4342,4382,434834,978
September 30, 20242,4362,4362,4362,4362,430418,219
September 27, 20242,4342,4342,4342,438.52,432191,057
September 26, 20242,4302,4322,4322,4362,4302.17M
September 25, 20242,4322,4322,4322,435.62,4281.31M
September 24, 20242,4302,4302,4302,4342,429417,334
September 23, 20242,4302,4282,4282,4342,4281.17M
September 20, 20242,4282,4302,4302,430.12,428949,712
September 19, 20242,4282,4282,4282,430.722,4283.45M
September 18, 20242,4282,4282,4282,4302,4261.32M
September 17, 20242,4302,4282,4282,431.442,4286.12M
September 16, 20242,4282,4282,4282,4302,4263.55M
September 13, 20242,4262,4262,4262,4302,426539,753
September 12, 20242,4282,4302,4302,4322,4261.4M
September 11, 20242,4282,4262,4262,4302,425.573.36M
September 10, 20242,4282,4282,4282,4382,4241.96M
September 09, 20242,4242,4262,4262,433.362,424946,993
September 06, 20242,4242,4242,4242,4302,4242.62M
September 05, 20242,4262,4242,4242,4282,4242.56M
September 04, 20242,4242,4242,4242,433.922,422830,622
September 03, 20242,4242,4222,4222,4282,422526,456
September 02, 20242,4242,4242,4242,4282,422397,048
August 30, 20242,4162,4262,4262,4302,4021.49M
August 29, 20242,4042,4062,4062,4122,404187,436
August 28, 20242,4022,4042,4042,4122,402349,423
August 27, 20242,4062,4062,4062,4182,402245,203
August 23, 20242,4082,4082,4082,4082,400202,364
August 22, 20242,4082,4062,4062,4082,402163,317
August 21, 20242,4082,4062,4062,4082,3981.09M
August 20, 20242,4002,4002,4002,4042,398261,084
August 19, 20242,4082,4002,4002,4082,396229,725
August 16, 20242,4102,3982,3982,4102,398255,770
August 15, 20242,4102,4022,4022,4122,400222,740
August 14, 20242,4002,4302,4302,4302,396300,442
August 13, 20242,4002,4042,4042,4042,394185,320
August 12, 20242,3962,4002,4002,4002,392513,766
August 09, 20242,3902,3982,3982,3982,386289,215
August 08, 20242,3862,3882,3882,3922,386191,998
August 07, 20242,3902,3862,3862,3922,3841.75M
August 06, 20242,3902,3882,3882,4062,382805,371
August 05, 20242,3842,3882,3882,3882,3802.54M
August 02, 20242,4202,3842,3842,4202,384402,227
August 01, 20242,3902,3842,3842,3902,384139,383
July 31, 20242,3862,3882,3882,3882,382308,556
July 30, 20242,3842,3842,3842,3882,3821.29M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved