Canada markets close in 1 hour 36 minutes

Keywords Studios plc (KWS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,178.00+4.00 (+0.18%)
At close: 05:15PM BST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20242,186.002,192.002,160.002,178.002,178.001,192,605
Jun 26, 20242,200.002,200.002,144.002,174.002,174.001,321,707
Jun 25, 20242,230.002,232.002,132.052,192.002,192.001,156,786
Jun 24, 20242,240.002,262.002,220.002,238.002,238.00182,607
Jun 21, 20242,250.002,290.002,222.002,238.002,238.00374,718
Jun 20, 20242,250.002,250.002,190.002,240.002,240.00298,140
Jun 19, 20242,200.002,236.002,194.002,200.002,200.00261,639
Jun 18, 20242,250.002,250.002,201.202,228.002,228.00302,283
Jun 17, 20242,242.002,260.562,205.302,230.002,230.00543,001
Jun 14, 20242,172.002,262.002,143.502,262.002,262.001,564,845
Jun 13, 20242,170.002,170.002,100.002,136.002,136.00731,949
Jun 12, 20242,172.002,172.002,120.002,150.002,150.00961,776
Jun 11, 20242,184.002,210.002,140.002,142.002,142.00323,278
Jun 10, 20242,190.002,202.002,164.002,164.002,164.00588,812
Jun 07, 20242,210.002,220.002,174.002,198.002,198.00799,873
Jun 06, 20242,202.002,214.572,178.002,204.002,204.00463,598
Jun 05, 20242,236.002,236.002,180.002,202.002,202.00295,325
Jun 04, 20242,236.002,236.002,175.002,200.002,200.001,289,764
Jun 03, 20242,220.002,248.002,210.002,236.002,236.00148,218
May 31, 20242,200.002,248.002,200.002,234.002,234.00695,505
May 30, 20242,250.002,262.002,230.002,232.002,232.00138,373
May 29, 20242,248.002,260.102,216.002,230.002,230.001,482,854
May 28, 20242,220.002,260.002,206.002,250.002,250.00311,246
May 24, 20242,224.002,230.002,168.002,214.002,214.00644,971
May 23, 20242,198.002,247.602,162.002,230.002,230.001,522,184
May 23, 20241.76 Dividend
May 22, 20242,246.002,264.002,200.002,200.002,198.24723,017
May 21, 20242,302.002,344.002,240.002,256.002,254.201,407,097
May 20, 20242,450.002,498.002,282.002,282.002,280.178,292,215
May 17, 20241,413.001,480.001,378.001,470.001,468.82558,689
May 16, 20241,345.001,400.001,345.001,400.001,398.88314,200
May 15, 20241,336.001,348.001,303.001,345.001,343.92178,857
May 14, 20241,260.001,323.801,260.001,308.001,306.95166,908
May 13, 20241,280.001,312.001,258.001,280.001,278.98164,449
May 10, 20241,247.001,297.001,247.001,289.001,287.97187,666
May 09, 20241,265.001,271.001,218.001,266.001,264.99261,229
May 08, 20241,215.001,280.401,199.001,267.001,265.99362,985
May 07, 20241,213.001,219.001,157.001,179.001,178.06116,963
May 03, 20241,185.001,196.001,160.001,175.001,174.06158,727
May 02, 20241,157.001,166.001,130.001,166.001,165.07305,855
May 01, 20241,201.001,201.001,132.001,159.001,158.07165,171
Apr 30, 20241,198.001,199.001,142.001,150.001,149.08199,939
Apr 29, 20241,115.001,182.001,115.001,182.001,181.05119,071
Apr 26, 20241,131.001,164.001,123.091,139.001,138.09144,819
Apr 25, 20241,170.001,170.001,110.001,136.001,135.09295,818
Apr 24, 20241,208.001,208.001,137.001,151.001,150.08185,184
Apr 23, 20241,187.001,189.001,172.001,172.001,171.06164,436
Apr 22, 20241,150.001,206.001,150.001,172.001,171.06233,273
Apr 19, 20241,180.001,180.001,156.001,168.001,167.07187,448
Apr 18, 20241,143.001,183.001,143.001,171.001,170.06280,345
Apr 17, 20241,150.001,181.051,140.001,162.001,161.07446,216
Apr 16, 20241,120.001,178.001,107.001,151.001,150.08294,117
Apr 15, 20241,141.001,157.001,101.001,140.001,139.09489,256
Apr 12, 20241,206.001,229.001,140.001,145.001,144.08359,653
Apr 11, 20241,208.001,231.001,186.851,194.001,193.04280,220
Apr 10, 20241,195.001,233.001,187.251,201.001,200.04680,979
Apr 09, 20241,200.001,215.001,179.001,191.001,190.05413,918
Apr 08, 20241,161.001,212.001,149.501,206.001,205.04810,772
Apr 05, 20241,198.001,203.791,160.001,165.001,164.07395,059
Apr 04, 20241,220.001,217.001,200.001,200.001,199.04293,870
Apr 03, 20241,228.001,249.001,199.001,222.001,221.02460,217
Apr 02, 20241,290.001,313.001,238.001,246.001,245.00420,287
Mar 28, 20241,268.001,332.001,245.501,302.001,300.96672,275
Mar 27, 20241,250.001,277.001,238.001,258.001,256.991,158,042
Mar 26, 20241,264.001,300.001,241.071,256.001,255.001,102,700
Mar 25, 20241,350.001,350.001,264.001,264.001,262.99437,124
Mar 22, 20241,344.001,358.001,312.001,313.001,311.95477,630
Mar 21, 20241,348.001,380.901,323.001,334.001,332.93276,189
Mar 20, 20241,383.001,402.001,278.001,333.001,331.93340,715
Mar 19, 20241,424.001,448.001,381.001,381.001,379.90496,898
Mar 18, 20241,434.001,462.001,402.001,424.001,422.86462,513
Mar 15, 20241,430.001,456.001,402.001,426.001,424.861,525,658
Mar 14, 20241,382.001,459.001,334.001,432.001,430.851,126,694
Mar 13, 20241,450.001,565.001,352.161,372.001,370.901,195,682
Mar 12, 20241,300.001,374.001,300.001,370.001,368.90652,597
Mar 11, 20241,345.001,360.001,315.001,325.001,323.94537,344
Mar 08, 20241,355.001,384.001,326.001,330.001,328.94591,778
Mar 07, 20241,436.001,436.001,355.001,355.001,353.92169,908
Mar 06, 20241,435.001,460.001,413.001,413.001,411.87245,345
Mar 05, 20241,443.001,450.001,413.001,430.001,428.86226,847
Mar 04, 20241,430.001,479.001,430.001,445.001,443.84128,631
Mar 01, 20241,452.001,483.001,400.001,468.001,466.83710,016
Feb 29, 20241,470.001,499.001,427.001,434.001,432.85131,744
Feb 28, 20241,500.001,560.001,354.001,446.001,444.841,617,451
Feb 27, 20241,550.001,588.001,534.001,557.001,555.75506,414
Feb 26, 20241,590.001,624.451,556.001,570.001,568.74125,089
Feb 23, 20241,661.001,666.001,590.001,620.001,618.70616,927
Feb 22, 20241,599.001,669.001,550.001,659.001,657.6771,029
Feb 21, 20241,644.001,652.001,609.001,618.001,616.71616,655
Feb 20, 20241,700.001,700.001,612.001,612.001,610.71117,840
Feb 19, 20241,707.001,727.151,682.001,714.001,712.63465,791
Feb 16, 20241,699.001,733.001,699.001,707.001,705.6347,249
Feb 15, 20241,651.001,739.001,651.001,696.001,694.64102,797
Feb 14, 20241,637.001,717.001,618.531,703.001,701.6498,220
Feb 13, 20241,685.001,688.511,633.001,651.001,649.6868,119
Feb 12, 20241,725.001,784.001,696.001,699.001,697.64563,881
Feb 09, 20241,746.001,780.201,707.001,718.001,716.63242,803
Feb 08, 20241,715.001,791.001,715.001,744.001,742.60450,151
Feb 07, 20241,670.001,716.001,655.001,709.001,707.63215,847
Feb 06, 20241,640.001,707.001,638.001,678.001,676.66391,036
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...