Kingswood Holdings Limited (KWG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:38AM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.50 | 11.02 | 11.02 | 11.25 | 11.25 | 25,000 |
| May 02, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| May 01, 2024 | 11.50 | 11.66 | 11.66 | 11.50 | 11.50 | 25,000 |
| Apr 30, 2024 | 11.50 | 11.10 | 11.10 | 11.50 | 11.50 | 10,000 |
| Apr 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 26, 2024 | 11.50 | 11.67 | 11.67 | 11.50 | 11.50 | 10,000 |
| Apr 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 22, 2024 | 11.50 | 11.80 | 11.80 | 11.50 | 11.50 | 128 |
| Apr 19, 2024 | 11.50 | 11.67 | 11.67 | 11.50 | 11.50 | 8,571 |
| Apr 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 12, 2024 | 11.25 | 11.00 | 11.00 | 11.50 | 11.50 | 76,000 |
| Apr 11, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 10,000 |
| Apr 10, 2024 | 11.00 | 11.69 | 11.69 | 11.25 | 11.25 | 52,771 |
| Apr 09, 2024 | 11.50 | 11.06 | 11.06 | 11.00 | 11.00 | 82,770 |
| Apr 08, 2024 | 11.50 | 11.97 | 11.97 | 11.50 | 11.50 | 18 |
| Apr 05, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 04, 2024 | 11.25 | 11.70 | 11.70 | 11.50 | 11.50 | 100,000 |
| Apr 03, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Apr 02, 2024 | 11.25 | 12.00 | 11.70 | 11.25 | 11.25 | 5,372 |
| Mar 28, 2024 | 11.25 | 10.53 | 10.53 | 11.25 | 11.25 | 2,020 |
| Mar 27, 2024 | 10.56 | 10.56 | 10.56 | 11.25 | 11.25 | 62,940 |
| Mar 26, 2024 | 11.00 | 11.73 | 11.00 | 11.25 | 11.25 | 246,105 |
| Mar 25, 2024 | 10.50 | 10.90 | 10.35 | 10.50 | 10.50 | 75,831 |
| Mar 22, 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 26 |
| Mar 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 20, 2024 | 10.75 | 10.03 | 10.00 | 10.50 | 10.50 | 22,390 |
| Mar 19, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Mar 18, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Mar 15, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Mar 14, 2024 | 10.50 | 10.85 | 10.85 | 10.75 | 10.75 | 14,746 |
| Mar 13, 2024 | 10.50 | 10.11 | 10.11 | 10.50 | 10.50 | 10,000 |
| Mar 12, 2024 | 10.75 | 10.35 | 10.25 | 10.50 | 10.50 | 95,980 |
| Mar 11, 2024 | 10.75 | 11.50 | 11.40 | 10.75 | 10.75 | 22,164 |
| Mar 08, 2024 | 9.75 | 11.97 | 9.92 | 10.75 | 10.75 | 333,285 |
| Mar 07, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 06, 2024 | 9.75 | 9.83 | 9.83 | 9.50 | 9.50 | 20,000 |
| Mar 05, 2024 | 9.75 | 9.90 | 9.10 | 9.50 | 9.50 | 87,728 |
| Mar 04, 2024 | 9.50 | 9.90 | 9.00 | 9.75 | 9.75 | 50,574 |
| Mar 01, 2024 | 10.00 | 9.10 | 9.10 | 9.50 | 9.50 | 30,000 |
| Feb 29, 2024 | 10.00 | 9.52 | 9.52 | 10.00 | 10.00 | 133 |
| Feb 28, 2024 | 10.00 | 9.61 | 9.61 | 10.00 | 10.00 | 40,000 |
| Feb 27, 2024 | 10.00 | 10.20 | 10.20 | 10.00 | 10.00 | 4,901 |
| Feb 26, 2024 | 10.00 | 10.43 | 9.52 | 10.00 | 10.00 | 61,371 |
| Feb 23, 2024 | 10.00 | 9.50 | 9.50 | 10.00 | 10.00 | 10,000 |
| Feb 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 21, 2024 | 10.00 | 10.20 | 10.20 | 10.00 | 10.00 | 25,000 |
| Feb 20, 2024 | 10.50 | 10.00 | 9.60 | 10.00 | 10.00 | 68,072 |
| Feb 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 16, 2024 | 10.50 | 10.75 | 10.02 | 10.50 | 10.50 | 44,313 |
| Feb 15, 2024 | 10.50 | 10.71 | 10.00 | 10.50 | 10.50 | 45,000 |
| Feb 14, 2024 | 12.00 | 10.07 | 10.05 | 10.50 | 10.50 | 28,000 |
| Feb 13, 2024 | 10.50 | 10.90 | 10.90 | 10.50 | 10.50 | 2,890 |
| Feb 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 09, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 08, 2024 | 12.00 | 11.00 | 10.25 | 10.75 | 10.75 | 60,000 |
| Feb 07, 2024 | 12.00 | 11.90 | 11.90 | 11.50 | 11.50 | 211 |
| Feb 06, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 05, 2024 | 11.50 | 11.71 | 11.71 | 11.50 | 11.50 | 5,000 |
| Feb 02, 2024 | 12.00 | 11.50 | 11.50 | 11.50 | 11.50 | 10,000 |
| Feb 01, 2024 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | 10,530 |
| Jan 31, 2024 | 11.50 | 11.00 | 11.00 | 12.00 | 12.00 | 10,000 |
| Jan 30, 2024 | 12.00 | 11.00 | 11.00 | 12.00 | 12.00 | 33 |
| Jan 29, 2024 | 11.50 | 11.97 | 11.97 | 12.00 | 12.00 | 50 |
| Jan 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 25, 2024 | 11.50 | 11.73 | 11.71 | 12.00 | 12.00 | 15,966 |
| Jan 24, 2024 | 12.00 | 11.02 | 11.02 | 12.00 | 12.00 | 6,496 |
| Jan 23, 2024 | 11.50 | 13.00 | 13.00 | 12.00 | 12.00 | 7 |
| Jan 22, 2024 | 12.00 | 11.02 | 11.02 | 11.50 | 11.50 | 7,000 |
| Jan 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 16, 2024 | 12.00 | 11.14 | 11.04 | 11.50 | 11.50 | 8,806 |
| Jan 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 12, 2024 | 12.00 | 11.04 | 11.04 | 12.00 | 12.00 | 144 |
| Jan 11, 2024 | 12.50 | 13.00 | 11.50 | 12.00 | 12.00 | 48,008 |
| Jan 10, 2024 | 12.50 | 12.67 | 12.67 | 12.25 | 12.25 | 7,000 |
| Jan 09, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 08, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 05, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 04, 2024 | 12.50 | 11.53 | 11.53 | 12.25 | 12.25 | 1,700 |
| Jan 03, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 02, 2024 | 12.75 | 12.67 | 11.60 | 12.25 | 12.25 | 56,269 |
| Dec 29, 2023 | 12.50 | 12.95 | 12.60 | 12.75 | 12.75 | 134,888 |
| Dec 28, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Dec 27, 2023 | 12.50 | 12.07 | 12.07 | 12.50 | 12.50 | 5,867 |
| Dec 22, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Dec 21, 2023 | 12.50 | 12.64 | 12.07 | 12.50 | 12.50 | 90,585 |
| Dec 20, 2023 | 12.50 | 12.65 | 12.64 | 12.50 | 12.50 | 31,546 |
| Dec 19, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Dec 18, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Dec 15, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Dec 14, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Dec 13, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Dec 12, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Dec 11, 2023 | 13.00 | 10.75 | 10.75 | 12.50 | 12.50 | 128,669 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.