Keywords Studios (KWS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keywords Studios

Date Open High Low Close* Volume
23/10/2024 2,446.00p 2,446.00p 2,446.00p 2,446.00p 0
22/10/2024 2,446.00p 2,448.00p 2,444.00p 2,446.00p 9890908
21/10/2024 2,442.00p 2,446.00p 2,442.00p 2,444.00p 803945
18/10/2024 2,440.00p 2,452.00p 2,438.00p 2,440.00p 612904
17/10/2024 2,442.00p 2,442.00p 2,437.88p 2,438.00p 1156612
16/10/2024 2,442.00p 2,442.00p 2,438.00p 2,438.00p 518018
15/10/2024 2,438.00p 2,442.00p 2,438.00p 2,440.00p 1387950
14/10/2024 2,442.00p 2,442.00p 2,436.00p 2,436.00p 2859472
11/10/2024 2,440.00p 2,440.00p 2,436.00p 2,438.00p 88197
10/10/2024 2,436.00p 2,440.00p 2,436.00p 2,438.00p 566301
09/10/2024 2,440.00p 2,440.00p 2,436.00p 2,436.00p 373356
08/10/2024 2,438.00p 2,440.00p 2,436.00p 2,438.00p 351909
07/10/2024 2,440.00p 2,440.00p 2,436.00p 2,440.00p 934866
04/10/2024 2,440.00p 2,440.00p 2,435.54p 2,438.00p 408507
03/10/2024 2,436.00p 2,440.00p 2,436.00p 2,436.00p 119311
02/10/2024 2,434.00p 2,438.00p 2,434.00p 2,436.00p 321113
01/10/2024 2,436.00p 2,438.00p 2,434.00p 2,434.00p 834978
30/09/2024 2,436.00p 2,436.00p 2,430.00p 2,436.00p 418220
27/09/2024 2,434.00p 2,438.50p 2,432.00p 2,434.00p 191057
26/09/2024 2,430.00p 2,436.00p 2,430.00p 2,432.00p 2165925
25/09/2024 2,432.00p 2,435.60p 2,428.00p 2,432.00p 1311755
24/09/2024 2,430.00p 2,434.00p 2,429.00p 2,430.00p 417334
23/09/2024 2,430.00p 2,434.00p 2,428.00p 2,428.00p 1165867
20/09/2024 2,428.00p 2,430.10p 2,428.00p 2,430.00p 949712
19/09/2024 2,428.00p 2,430.72p 2,428.00p 2,428.00p 3447049
18/09/2024 2,428.00p 2,430.00p 2,426.00p 2,428.00p 1315109
17/09/2024 2,430.00p 2,431.44p 2,428.00p 2,428.00p 6099541
16/09/2024 2,428.00p 2,430.00p 2,426.00p 2,428.00p 3548116
13/09/2024 2,426.00p 2,430.00p 2,426.00p 2,426.00p 539753
12/09/2024 2,428.00p 2,432.00p 2,426.00p 2,430.00p 1396090
11/09/2024 2,428.00p 2,430.00p 2,425.57p 2,426.00p 3357431
10/09/2024 2,428.00p 2,438.00p 2,424.00p 2,428.00p 1955248
09/09/2024 2,424.00p 2,433.36p 2,424.00p 2,426.00p 613752
06/09/2024 2,424.00p 2,430.00p 2,424.00p 2,424.00p 2621382
05/09/2024 2,426.00p 2,428.00p 2,424.00p 2,424.00p 2561655
04/09/2024 2,424.00p 2,433.92p 2,422.00p 2,424.00p 680622
03/09/2024 2,424.00p 2,428.00p 2,422.00p 2,422.00p 526456
02/09/2024 2,424.00p 2,428.00p 2,422.00p 2,424.00p 397048
30/08/2024 2,416.00p 2,430.00p 2,402.00p 2,426.00p 1493472
29/08/2024 2,404.00p 2,412.00p 2,404.00p 2,406.00p 187437
28/08/2024 2,402.00p 2,412.00p 2,402.00p 2,404.00p 349423
27/08/2024 2,406.00p 2,418.00p 2,402.00p 2,406.00p 245203
23/08/2024 2,408.00p 2,408.00p 2,400.00p 2,408.00p 202365
22/08/2024 2,408.00p 2,408.00p 2,402.00p 2,406.00p 163317
21/08/2024 2,408.00p 2,408.00p 2,398.00p 2,406.00p 1086506
20/08/2024 2,400.00p 2,404.00p 2,398.00p 2,400.00p 256084
19/08/2024 2,408.00p 2,408.00p 2,396.00p 2,400.00p 229725
16/08/2024 2,410.00p 2,410.00p 2,398.00p 2,398.00p 255770
15/08/2024 2,410.00p 2,412.00p 2,400.00p 2,402.00p 222740
14/08/2024 2,400.00p 2,430.00p 2,396.00p 2,430.00p 300442
13/08/2024 2,400.00p 2,404.00p 2,394.00p 2,404.00p 185320
12/08/2024 2,396.00p 2,400.00p 2,392.00p 2,400.00p 513766
09/08/2024 2,390.00p 2,398.00p 2,386.00p 2,398.00p 289216
08/08/2024 2,386.00p 2,392.00p 2,386.00p 2,388.00p 191999
07/08/2024 2,390.00p 2,392.00p 2,384.00p 2,386.00p 1753790
06/08/2024 2,390.00p 2,406.00p 2,382.00p 2,388.00p 797556
05/08/2024 2,384.00p 2,388.00p 2,380.00p 2,388.00p 2543161
02/08/2024 2,420.00p 2,420.00p 2,384.00p 2,384.00p 402227
01/08/2024 2,390.00p 2,390.00p 2,384.00p 2,384.00p 139383
31/07/2024 2,386.00p 2,388.00p 2,382.00p 2,388.00p 308556
30/07/2024 2,384.00p 2,388.00p 2,382.00p 2,384.00p 1286201
29/07/2024 2,384.00p 2,388.00p 2,357.83p 2,384.00p 1403210
26/07/2024 2,396.00p 2,396.00p 2,380.00p 2,380.00p 654794
25/07/2024 2,384.00p 2,390.00p 2,380.00p 2,380.00p 582850
24/07/2024 2,384.00p 2,388.00p 2,380.00p 2,380.00p 1445490
23/07/2024 2,382.00p 2,386.00p 2,380.00p 2,382.00p 1083480
22/07/2024 2,388.00p 2,392.00p 2,380.00p 2,384.00p 3036352
19/07/2024 2,390.00p 2,394.00p 2,386.00p 2,394.00p 195271
18/07/2024 2,388.00p 2,390.00p 2,386.00p 2,390.00p 960171
17/07/2024 2,388.00p 2,388.00p 2,386.00p 2,386.00p 755831
16/07/2024 2,388.00p 2,388.39p 2,384.00p 2,386.00p 1130090
15/07/2024 2,384.00p 2,388.00p 2,384.00p 2,386.00p 739304
12/07/2024 2,382.00p 2,388.00p 2,382.00p 2,388.00p 681277
11/07/2024 2,384.00p 2,392.00p 2,382.00p 2,382.00p 458586
10/07/2024 2,388.00p 2,394.00p 2,388.00p 2,390.00p 371085
09/07/2024 2,392.00p 2,396.00p 2,386.00p 2,390.00p 1264139
08/07/2024 2,388.00p 2,406.00p 2,388.00p 2,388.00p 420214
05/07/2024 2,390.00p 2,396.00p 2,386.00p 2,388.00p 969052
04/07/2024 2,392.00p 2,394.00p 2,383.34p 2,386.00p 1175939
03/07/2024 2,384.00p 2,400.00p 2,378.33p 2,390.00p 8961382
02/07/2024 2,308.00p 2,324.00p 2,306.00p 2,318.00p 800296
01/07/2024 2,326.00p 2,326.00p 2,306.00p 2,308.00p 901053
28/06/2024 2,310.00p 2,321.09p 2,288.80p 2,312.00p 5166863
27/06/2024 2,186.00p 2,192.00p 2,160.00p 2,178.00p 1192605
26/06/2024 2,200.00p 2,200.00p 2,144.00p 2,174.00p 1321707
25/06/2024 2,230.00p 2,232.00p 2,132.05p 2,192.00p 1149286
24/06/2024 2,240.00p 2,262.00p 2,220.00p 2,238.00p 182608
21/06/2024 2,250.00p 2,290.00p 2,222.00p 2,238.00p 374718
20/06/2024 2,250.00p 2,250.00p 2,190.00p 2,240.00p 298140
19/06/2024 2,200.00p 2,236.00p 2,194.00p 2,200.00p 261639
18/06/2024 2,250.00p 2,250.00p 2,201.20p 2,228.00p 302284
17/06/2024 2,242.00p 2,260.56p 2,205.30p 2,230.00p 543001
14/06/2024 2,172.00p 2,262.00p 2,143.50p 2,262.00p 1560845
13/06/2024 2,170.00p 2,170.00p 2,100.00p 2,136.00p 731950
12/06/2024 2,172.00p 2,172.00p 2,120.00p 2,150.00p 961776
11/06/2024 2,184.00p 2,210.00p 2,140.00p 2,142.00p 323278
10/06/2024 2,190.00p 2,202.00p 2,164.00p 2,164.00p 588813
07/06/2024 2,210.00p 2,220.00p 2,174.00p 2,198.00p 799873
06/06/2024 2,202.00p 2,214.57p 2,178.00p 2,204.00p 463598
05/06/2024 2,236.00p 2,236.00p 2,180.00p 2,202.00p 295325
04/06/2024 2,236.00p 2,236.00p 2,175.00p 2,200.00p 1289764
03/06/2024 2,220.00p 2,248.00p 2,210.00p 2,236.00p 148218
31/05/2024 2,200.00p 2,248.00p 2,200.00p 2,234.00p 695506
30/05/2024 2,250.00p 2,262.00p 2,230.00p 2,232.00p 138373
29/05/2024 2,248.00p 2,260.10p 2,216.00p 2,230.00p 1482855
28/05/2024 2,220.00p 2,260.00p 2,206.00p 2,250.00p 311245
24/05/2024 2,224.00p 2,230.00p 2,168.00p 2,214.00p 644971
23/05/2024 2,198.00p 2,247.60p 2,162.00p 2,230.00p 1517184
22/05/2024 2,246.00p 2,264.00p 2,200.00p 2,200.00p 715517
21/05/2024 2,302.00p 2,344.00p 2,240.00p 2,256.00p 1389092
20/05/2024 2,450.00p 2,500.00p 2,282.00p 2,282.00p 8071847
17/05/2024 1,413.00p 1,480.00p 1,378.00p 1,470.00p 558689
16/05/2024 1,345.00p 1,400.00p 1,345.00p 1,400.00p 314200
15/05/2024 1,336.00p 1,348.00p 1,303.00p 1,345.00p 178857
14/05/2024 1,260.00p 1,323.80p 1,260.00p 1,308.00p 166908
13/05/2024 1,280.00p 1,312.00p 1,258.00p 1,280.00p 164450
10/05/2024 1,247.00p 1,297.00p 1,247.00p 1,289.00p 187666
09/05/2024 1,265.00p 1,271.00p 1,218.00p 1,266.00p 261229
08/05/2024 1,215.00p 1,280.40p 1,199.00p 1,267.00p 352988
07/05/2024 1,213.00p 1,219.00p 1,157.00p 1,179.00p 116963
03/05/2024 1,185.00p 1,196.00p 1,160.00p 1,175.00p 158727
02/05/2024 1,157.00p 1,166.00p 1,130.00p 1,166.00p 305856
01/05/2024 1,201.00p 1,201.00p 1,132.00p 1,159.00p 165171
30/04/2024 1,198.00p 1,199.00p 1,142.00p 1,150.00p 199939
29/04/2024 1,115.00p 1,182.00p 1,115.00p 1,182.00p 119071
26/04/2024 1,131.00p 1,164.00p 1,123.09p 1,139.00p 103275
25/04/2024 1,170.00p 1,170.00p 1,110.00p 1,136.00p 222084
24/04/2024 1,208.00p 1,208.00p 1,137.00p 1,151.00p 126282
23/04/2024 1,187.00p 1,189.00p 1,172.00p 1,172.00p 112495
22/04/2024 1,150.00p 1,206.00p 1,150.00p 1,172.00p 164246
19/04/2024 1,180.00p 1,180.00p 1,156.00p 1,168.00p 133209
18/04/2024 1,143.00p 1,183.00p 1,143.00p 1,171.00p 239550
17/04/2024 1,150.00p 1,181.05p 1,140.00p 1,162.00p 375021
16/04/2024 1,120.00p 1,178.00p 1,107.00p 1,151.00p 246408
15/04/2024 1,141.00p 1,157.00p 1,101.00p 1,140.00p 376327
12/04/2024 1,206.00p 1,229.00p 1,140.00p 1,145.00p 264549
11/04/2024 1,208.00p 1,231.00p 1,186.85p 1,194.00p 200113
10/04/2024 1,195.00p 1,233.00p 1,187.25p 1,201.00p 229343
09/04/2024 1,200.00p 1,215.00p 1,179.00p 1,191.00p 289781
08/04/2024 1,161.00p 1,212.00p 1,149.50p 1,206.00p 268549
05/04/2024 1,198.00p 1,203.79p 1,160.00p 1,165.00p 172842
04/04/2024 1,220.00p 1,232.03p 1,200.00p 1,200.00p 207662
03/04/2024 1,228.00p 1,249.00p 1,199.00p 1,222.00p 460217
02/04/2024 1,290.00p 1,313.00p 1,238.00p 1,246.00p 275217
28/03/2024 1,268.00p 1,332.00p 1,245.50p 1,302.00p 523723
27/03/2024 1,250.00p 1,277.00p 1,238.00p 1,258.00p 1033086
26/03/2024 1,264.00p 1,300.00p 1,241.07p 1,256.00p 725150
25/03/2024 1,350.00p 1,350.00p 1,264.00p 1,264.00p 333289
22/03/2024 1,344.00p 1,358.00p 1,312.00p 1,313.00p 328744
21/03/2024 1,348.00p 1,380.90p 1,323.00p 1,334.00p 201529
20/03/2024 1,424.00p 1,424.00p 1,381.00p 1,333.00p 261460
19/03/2024 1,424.00p 1,448.00p 1,381.00p 1,381.00p 243021
18/03/2024 1,434.00p 1,462.00p 1,402.00p 1,424.00p 288548
15/03/2024 1,430.00p 1,456.00p 1,402.00p 1,426.00p 857948
14/03/2024 1,382.00p 1,459.00p 1,334.00p 1,432.00p 610928
13/03/2024 1,450.00p 1,565.00p 1,352.16p 1,372.00p 553823
12/03/2024 1,300.00p 1,374.00p 1,300.00p 1,370.00p 283137
11/03/2024 1,345.00p 1,360.00p 1,315.00p 1,325.00p 449917
08/03/2024 1,355.00p 1,384.00p 1,326.00p 1,330.00p 356323
07/03/2024 1,436.00p 1,436.00p 1,355.00p 1,355.00p 137602
06/03/2024 1,435.00p 1,460.00p 1,413.00p 1,413.00p 183484
05/03/2024 1,443.00p 1,450.00p 1,413.00p 1,430.00p 210679
04/03/2024 1,430.00p 1,479.00p 1,430.00p 1,445.00p 99989
01/03/2024 1,452.00p 1,483.00p 1,400.00p 1,468.00p 667338
29/02/2024 1,470.00p 1,499.00p 1,427.00p 1,434.00p 93627
28/02/2024 1,500.00p 1,560.00p 1,354.00p 1,446.00p 1102850
27/02/2024 1,550.00p 1,588.00p 1,534.00p 1,557.00p 425789
26/02/2024 1,590.00p 1,624.45p 1,556.00p 1,570.00p 97646
23/02/2024 1,661.00p 1,666.00p 1,590.00p 1,620.00p 603540
22/02/2024 1,599.00p 1,669.00p 1,550.00p 1,659.00p 61634
21/02/2024 1,644.00p 1,652.00p 1,609.00p 1,618.00p 136883
20/02/2024 1,700.00p 1,700.00p 1,612.00p 1,612.00p 88092
19/02/2024 1,707.00p 1,727.15p 1,682.00p 1,714.00p 453186
16/02/2024 1,699.00p 1,733.00p 1,699.00p 1,707.00p 28795
15/02/2024 1,651.00p 1,739.00p 1,651.00p 1,696.00p 86590
14/02/2024 1,637.00p 1,717.00p 1,618.53p 1,703.00p 82481
13/02/2024 1,685.00p 1,688.51p 1,633.00p 1,651.00p 46777
12/02/2024 1,725.00p 1,784.00p 1,696.00p 1,699.00p 62251
09/02/2024 1,746.00p 1,780.20p 1,707.00p 1,718.00p 159050
08/02/2024 1,715.00p 1,791.00p 1,715.00p 1,744.00p 405885
07/02/2024 1,670.00p 1,716.00p 1,655.00p 1,709.00p 193294
06/02/2024 1,640.00p 1,707.00p 1,638.00p 1,678.00p 340376
05/02/2024 1,626.00p 1,679.00p 1,617.50p 1,631.00p 97133
02/02/2024 1,669.00p 1,700.00p 1,646.00p 1,646.00p 117342
01/02/2024 1,655.00p 1,689.00p 1,644.00p 1,678.00p 181948
31/01/2024 1,599.00p 1,684.00p 1,599.00p 1,660.00p 207447
30/01/2024 1,610.00p 1,674.00p 1,608.00p 1,665.00p 130349
29/01/2024 1,591.00p 1,624.00p 1,569.00p 1,624.00p 89018
26/01/2024 1,566.00p 1,611.00p 1,526.00p 1,599.00p 182622
25/01/2024 1,532.00p 1,584.55p 1,503.00p 1,555.00p 410450
24/01/2024 1,553.00p 1,574.00p 1,520.00p 1,574.00p 202101
23/01/2024 1,451.00p 1,563.00p 1,451.00p 1,530.00p 57914
22/01/2024 1,511.00p 1,515.00p 1,483.50p 1,505.00p 86874
19/01/2024 1,545.00p 1,545.00p 1,489.00p 1,489.00p 81958
18/01/2024 1,490.00p 1,522.00p 1,459.00p 1,522.00p 127454
17/01/2024 1,504.00p 1,550.00p 1,445.00p 1,454.00p 71870
16/01/2024 1,508.00p 1,566.00p 1,491.00p 1,539.00p 215732
15/01/2024 1,532.00p 1,532.00p 1,486.00p 1,486.00p 71600
12/01/2024 1,481.00p 1,530.00p 1,481.00p 1,528.00p 99524
11/01/2024 1,521.00p 1,544.00p 1,473.00p 1,473.00p 113144

*Close Price adjusted for both dividends and splits