Kingswood Holdings Limited (KWG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kingswood Holdings Limited

Date Open High Low Close* Volume
20/07/2023 20.00p 20.33p 20.00p 20.00p 0
19/07/2023 20.00p 20.33p 20.00p 20.00p 0
18/07/2023 19.50p 20.00p 19.50p 20.00p 16000
17/07/2023 19.50p 19.50p 19.33p 19.50p 0
14/07/2023 19.50p 19.50p 19.33p 19.50p 0
13/07/2023 19.50p 20.00p 19.33p 19.50p 0
12/07/2023 20.00p 20.00p 20.00p 20.00p 0
11/07/2023 20.50p 20.50p 20.00p 20.00p 4793
10/07/2023 21.00p 21.00p 20.06p 20.50p 62950
07/07/2023 21.00p 21.00p 20.06p 21.00p 3168
06/07/2023 21.00p 21.00p 20.04p 21.00p 2738
05/07/2023 21.00p 21.94p 21.00p 21.00p 448
04/07/2023 21.00p 21.80p 20.06p 21.00p 6242
03/07/2023 21.50p 21.50p 21.00p 21.00p 4866
30/06/2023 21.50p 21.50p 21.50p 21.50p 0
29/06/2023 21.50p 21.50p 21.50p 21.50p 0
28/06/2023 21.50p 21.50p 21.50p 21.50p 0
27/06/2023 21.50p 22.00p 21.50p 21.50p 45
26/06/2023 22.00p 22.00p 22.00p 22.00p 0
23/06/2023 22.00p 22.00p 22.00p 22.00p 0
22/06/2023 22.00p 22.00p 22.00p 22.00p 0
21/06/2023 22.00p 22.00p 21.04p 22.00p 14422
20/06/2023 22.00p 22.50p 22.00p 22.00p 39593
19/06/2023 20.50p 25.50p 20.00p 21.50p 10496973
16/06/2023 20.50p 20.50p 20.50p 20.50p 0
15/06/2023 20.50p 20.50p 20.02p 20.50p 5116
14/06/2023 20.50p 20.50p 20.50p 20.50p 0
13/06/2023 20.50p 20.50p 20.02p 20.50p 1250
12/06/2023 20.50p 20.50p 20.50p 20.50p 0
09/06/2023 20.50p 20.50p 20.50p 20.50p 0
08/06/2023 20.50p 20.50p 20.50p 20.50p 0
07/06/2023 20.50p 20.50p 20.02p 20.50p 40446
06/06/2023 20.50p 20.50p 20.50p 20.50p 0
05/06/2023 21.00p 21.00p 20.04p 20.50p 687
02/06/2023 21.00p 21.00p 21.00p 21.00p 0
01/06/2023 20.50p 21.00p 20.06p 21.00p 37553
31/05/2023 20.50p 20.50p 20.50p 20.50p 0
30/05/2023 20.50p 20.50p 20.40p 20.50p 246
26/05/2023 20.50p 20.50p 20.50p 20.50p 0
25/05/2023 21.00p 21.00p 20.00p 20.50p 2583
24/05/2023 21.50p 21.50p 21.00p 21.00p 5000
23/05/2023 21.50p 21.50p 21.33p 21.50p 0
22/05/2023 21.50p 21.50p 21.02p 21.50p 30000
19/05/2023 21.50p 21.50p 21.33p 21.50p 0
18/05/2023 22.00p 22.94p 21.00p 21.50p 33681
17/05/2023 22.00p 22.00p 22.00p 22.00p 0
16/05/2023 22.00p 22.00p 21.14p 22.00p 103
15/05/2023 22.00p 22.00p 21.14p 22.00p 17781
12/05/2023 22.00p 22.00p 21.67p 22.00p 0
11/05/2023 21.50p 22.00p 21.50p 22.00p 23023
10/05/2023 21.50p 21.50p 21.33p 21.50p 0
09/05/2023 22.00p 22.00p 21.00p 22.00p 4683
05/05/2023 22.00p 23.00p 22.00p 22.00p 8
04/05/2023 22.00p 22.70p 22.00p 22.00p 433
03/05/2023 22.50p 22.50p 21.06p 22.50p 390
02/05/2023 22.00p 23.50p 21.00p 21.00p 64785
28/04/2023 23.00p 23.00p 21.04p 22.00p 64000
27/04/2023 23.00p 23.10p 22.30p 23.00p 6500
26/04/2023 24.00p 24.00p 22.00p 23.00p 26488
25/04/2023 24.00p 24.40p 24.00p 24.00p 10345
24/04/2023 24.00p 24.33p 24.00p 24.00p 0
21/04/2023 24.00p 24.00p 23.10p 24.00p 7728
20/04/2023 24.00p 24.33p 24.00p 24.00p 0
19/04/2023 24.00p 24.33p 24.00p 24.00p 0
18/04/2023 24.00p 24.25p 23.10p 24.00p 1607
17/04/2023 24.00p 24.33p 24.00p 24.00p 0
14/04/2023 24.00p 24.00p 23.10p 24.00p 8815
13/04/2023 24.00p 24.30p 24.00p 24.00p 25554
12/04/2023 24.00p 24.33p 24.00p 24.00p 0
11/04/2023 24.50p 24.50p 23.04p 24.00p 895
06/04/2023 24.50p 24.75p 23.00p 24.00p 5404
05/04/2023 24.00p 24.94p 24.00p 24.00p 1202
04/04/2023 24.00p 24.00p 23.00p 24.00p 35
03/04/2023 24.00p 24.00p 23.67p 24.00p 0
31/03/2023 24.50p 24.80p 23.67p 24.00p 0
30/03/2023 25.00p 25.00p 24.00p 24.50p 15000
29/03/2023 25.50p 26.29p 25.00p 25.00p 29183
28/03/2023 25.50p 25.50p 25.20p 25.50p 0
27/03/2023 25.50p 25.50p 24.00p 25.50p 299
24/03/2023 25.50p 25.50p 0.26p 25.50p 10476949
23/03/2023 25.50p 25.50p 25.20p 25.50p 0
22/03/2023 25.50p 27.00p 25.50p 25.50p 3
21/03/2023 25.50p 25.50p 25.20p 25.50p 0
20/03/2023 25.50p 26.35p 25.50p 25.50p 1731
17/03/2023 25.50p 26.40p 25.50p 25.50p 7530
16/03/2023 25.50p 25.50p 24.06p 25.50p 500
15/03/2023 26.00p 26.00p 25.00p 25.50p 10000
14/03/2023 27.50p 27.50p 25.00p 27.00p 15000
13/03/2023 28.00p 28.00p 27.00p 27.50p 12103
10/03/2023 29.50p 29.50p 27.50p 28.00p 20357
09/03/2023 29.50p 29.57p 29.50p 29.50p 1306
08/03/2023 29.50p 30.00p 29.50p 29.50p 2788
07/03/2023 29.00p 30.00p 28.00p 29.50p 187650
06/03/2023 25.50p 30.50p 25.50p 29.00p 391413
03/03/2023 27.00p 27.97p 26.02p 26.50p 2352
02/03/2023 25.50p 28.30p 25.50p 27.00p 88615
01/03/2023 25.50p 25.50p 24.03p 25.50p 750
28/02/2023 25.50p 25.50p 24.00p 25.50p 2188
27/02/2023 25.50p 27.00p 25.50p 25.50p 148
24/02/2023 25.50p 25.50p 24.32p 25.50p 22399
23/02/2023 25.50p 25.50p 24.30p 25.50p 15000
22/02/2023 25.50p 26.00p 25.50p 25.50p 0
21/02/2023 25.50p 26.00p 25.50p 25.50p 0
20/02/2023 25.50p 26.00p 25.50p 25.50p 0
17/02/2023 25.50p 26.00p 25.50p 25.50p 0
16/02/2023 25.50p 26.00p 25.50p 25.50p 0
15/02/2023 25.50p 26.00p 25.50p 25.50p 0
14/02/2023 25.50p 26.00p 25.50p 25.50p 0
13/02/2023 25.50p 26.00p 25.50p 25.50p 0
10/02/2023 24.00p 27.00p 24.00p 25.50p 40026
09/02/2023 23.00p 24.03p 23.00p 24.00p 25000
08/02/2023 23.00p 23.50p 23.00p 23.00p 0
07/02/2023 23.00p 23.00p 22.26p 23.00p 23
06/02/2023 23.00p 23.50p 23.00p 23.00p 0
03/02/2023 23.00p 23.00p 22.80p 23.00p 15432
02/02/2023 22.50p 23.00p 22.50p 23.00p 32840
01/02/2023 22.50p 22.50p 22.00p 22.50p 2118
31/01/2023 22.50p 22.50p 22.50p 22.50p 0
30/01/2023 22.50p 22.50p 22.50p 22.50p 0
27/01/2023 22.50p 22.50p 22.50p 22.50p 0
26/01/2023 23.50p 23.50p 22.00p 22.50p 16111
25/01/2023 23.50p 23.75p 23.50p 23.50p 0
24/01/2023 23.50p 24.00p 23.50p 23.50p 18
23/01/2023 23.50p 23.50p 23.50p 23.50p 6000
20/01/2023 23.50p 23.75p 23.50p 23.50p 0
19/01/2023 23.50p 23.50p 23.00p 23.50p 10460
18/01/2023 23.50p 24.00p 23.00p 23.50p 10586
17/01/2023 23.50p 23.67p 23.50p 23.50p 0
16/01/2023 23.50p 23.67p 23.50p 23.50p 0
13/01/2023 23.50p 23.50p 23.00p 23.50p 7000
12/01/2023 23.50p 24.43p 23.35p 23.50p 40000
11/01/2023 22.20p 24.00p 22.20p 23.50p 24410
10/01/2023 22.20p 22.20p 21.40p 22.20p 7
09/01/2023 22.20p 23.00p 22.20p 22.20p 2000
06/01/2023 22.20p 22.20p 22.20p 22.20p 0
05/01/2023 22.20p 23.00p 22.20p 22.20p 428
04/01/2023 22.00p 22.60p 22.00p 22.20p 30602
03/01/2023 22.50p 22.80p 22.00p 22.80p 9583
30/12/2022 22.50p 22.52p 22.50p 22.50p 283
29/12/2022 22.50p 22.50p 22.33p 22.50p 0
28/12/2022 22.50p 22.50p 22.33p 22.50p 0
23/12/2022 22.50p 22.50p 22.33p 22.50p 0
22/12/2022 22.50p 22.50p 22.33p 22.50p 0
21/12/2022 22.50p 22.50p 22.33p 22.50p 0
20/12/2022 22.50p 22.50p 22.33p 22.50p 0
19/12/2022 22.50p 22.95p 22.50p 22.50p 8662
16/12/2022 22.50p 22.99p 22.50p 22.50p 439
15/12/2022 22.90p 23.00p 22.50p 22.50p 45000
14/12/2022 22.70p 23.20p 22.58p 22.90p 12836
13/12/2022 21.00p 22.70p 21.00p 22.70p 10000
12/12/2022 21.00p 21.00p 20.00p 21.00p 29
09/12/2022 21.00p 21.33p 21.00p 21.00p 0
08/12/2022 21.00p 21.33p 21.00p 21.00p 0
07/12/2022 21.00p 21.33p 21.00p 21.00p 0
06/12/2022 21.00p 21.33p 21.00p 21.00p 0
05/12/2022 21.00p 21.00p 20.70p 21.00p 475
02/12/2022 21.00p 21.00p 20.00p 21.00p 12000
01/12/2022 21.00p 21.00p 20.10p 21.00p 23530
30/11/2022 21.00p 21.33p 21.00p 21.00p 0
29/11/2022 21.00p 21.00p 21.00p 21.00p 1
28/11/2022 21.00p 21.00p 20.00p 21.00p 21
25/11/2022 21.00p 21.33p 21.00p 21.00p 0
24/11/2022 21.00p 21.33p 21.00p 21.00p 0
23/11/2022 21.00p 21.00p 20.00p 21.00p 21
22/11/2022 21.00p 21.00p 19.90p 21.00p 13815
21/11/2022 21.00p 21.00p 20.02p 21.00p 1000
18/11/2022 21.00p 22.00p 20.08p 22.00p 100777
17/11/2022 21.00p 21.60p 21.00p 21.60p 466
16/11/2022 21.00p 22.00p 20.25p 21.00p 50061
15/11/2022 21.00p 21.33p 21.00p 21.00p 0
14/11/2022 21.00p 21.00p 20.00p 21.00p 1156
11/11/2022 21.00p 21.33p 21.00p 21.00p 0
10/11/2022 21.00p 21.50p 21.00p 21.00p 60
09/11/2022 21.00p 21.90p 20.33p 21.00p 15275
08/11/2022 21.00p 21.00p 20.33p 21.00p 15272
07/11/2022 21.00p 21.95p 20.00p 21.00p 50233
04/11/2022 20.60p 21.40p 20.10p 21.00p 105000
03/11/2022 20.40p 20.40p 19.80p 20.40p 17289
02/11/2022 20.60p 20.60p 19.80p 20.40p 7465
01/11/2022 20.60p 21.00p 20.40p 20.40p 7
31/10/2022 19.50p 21.00p 19.00p 20.40p 104144
28/10/2022 23.00p 23.00p 18.00p 19.50p 136264
27/10/2022 23.00p 23.20p 23.00p 23.00p 0
26/10/2022 23.00p 24.00p 23.00p 23.00p 4
25/10/2022 23.00p 23.20p 23.00p 23.00p 0
24/10/2022 23.00p 23.20p 23.00p 23.00p 0
21/10/2022 23.00p 23.20p 23.00p 23.00p 0
20/10/2022 23.00p 23.00p 22.16p 23.00p 3500
19/10/2022 23.00p 23.00p 22.00p 23.00p 4
18/10/2022 23.00p 23.70p 23.00p 23.00p 228
17/10/2022 23.00p 23.00p 22.14p 23.00p 6830
14/10/2022 23.00p 23.20p 23.00p 23.00p 0
13/10/2022 23.30p 23.30p 22.60p 23.00p 54506
12/10/2022 23.30p 23.30p 23.30p 23.30p 0
11/10/2022 23.30p 23.30p 23.30p 23.30p 0
10/10/2022 23.30p 23.30p 23.00p 23.30p 3412
07/10/2022 23.00p 23.90p 23.00p 23.30p 131026
06/10/2022 23.00p 23.33p 22.31p 23.00p 70100
05/10/2022 23.00p 23.20p 23.00p 23.00p 410
04/10/2022 23.00p 23.00p 22.22p 23.00p 2245

*Close Price adjusted for both dividends and splits