Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2023 1,782.00p 1,797.00p 1,759.00p 1,763.00p 347821
19/07/2023 1,710.00p 1,762.00p 1,687.53p 1,762.00p 371433
18/07/2023 1,772.00p 1,772.00p 1,664.00p 1,668.00p 110162
17/07/2023 1,700.00p 1,717.00p 1,674.00p 1,690.00p 126583
14/07/2023 1,680.00p 1,755.00p 1,662.00p 1,712.00p 128759
13/07/2023 1,700.00p 1,733.00p 1,685.00p 1,689.00p 103790
12/07/2023 1,615.00p 1,714.00p 1,612.00p 1,688.00p 402002
11/07/2023 1,750.00p 1,750.00p 1,612.00p 1,614.00p 295021
10/07/2023 1,724.00p 1,777.00p 1,687.00p 1,695.00p 283611
07/07/2023 1,751.00p 1,751.00p 1,669.00p 1,710.00p 266858
06/07/2023 1,850.00p 1,854.00p 1,724.00p 1,751.00p 245108
05/07/2023 1,856.00p 1,858.00p 1,825.60p 1,836.00p 113496
04/07/2023 1,840.00p 1,852.24p 1,812.00p 1,842.00p 273277
03/07/2023 1,790.00p 1,836.00p 1,788.00p 1,833.00p 722038
30/06/2023 1,767.00p 1,811.00p 1,743.00p 1,810.00p 141006
29/06/2023 1,870.00p 1,870.00p 1,754.00p 1,759.00p 226732
28/06/2023 1,800.00p 1,820.00p 1,792.00p 1,820.00p 187811
27/06/2023 1,865.00p 1,877.00p 1,766.91p 1,803.00p 511656
26/06/2023 1,900.00p 1,904.72p 1,832.00p 1,857.00p 373396
23/06/2023 1,860.00p 1,904.00p 1,860.00p 1,887.00p 157193
22/06/2023 1,895.00p 1,916.22p 1,837.00p 1,880.00p 149439
21/06/2023 1,945.00p 1,946.95p 1,836.00p 1,891.00p 197442
20/06/2023 1,939.00p 1,939.00p 1,861.00p 1,867.00p 203608
19/06/2023 1,937.00p 1,937.00p 1,893.00p 1,895.00p 227664
16/06/2023 1,987.00p 1,987.00p 1,906.50p 1,941.00p 229850
15/06/2023 1,960.00p 1,977.50p 1,896.00p 1,918.00p 398196
14/06/2023 1,974.00p 1,992.00p 1,927.00p 1,960.00p 314070
13/06/2023 1,920.00p 1,977.00p 1,894.00p 1,940.00p 606726
12/06/2023 1,819.00p 1,912.00p 1,814.32p 1,912.00p 317169
09/06/2023 1,833.00p 1,863.00p 1,793.00p 1,852.00p 255531
08/06/2023 1,761.00p 1,867.48p 1,761.00p 1,822.00p 241683
07/06/2023 1,773.00p 1,841.00p 1,773.00p 1,832.00p 447367
06/06/2023 1,807.00p 1,818.00p 1,729.00p 1,745.00p 683955
05/06/2023 1,962.00p 1,972.00p 1,792.00p 1,817.00p 314142
02/06/2023 2,022.00p 2,022.00p 1,937.00p 1,982.00p 271900
01/06/2023 1,966.00p 1,974.00p 1,915.00p 1,947.00p 268638
31/05/2023 2,020.00p 2,020.00p 1,919.00p 1,945.00p 254990
30/05/2023 1,992.00p 2,001.52p 1,935.00p 1,941.00p 608250
26/05/2023 2,088.00p 2,088.00p 1,972.00p 1,978.00p 375098
25/05/2023 2,052.00p 2,100.00p 2,032.00p 2,032.00p 544809
24/05/2023 2,202.00p 2,233.97p 2,056.00p 2,094.00p 458226
23/05/2023 2,320.00p 2,322.00p 2,238.00p 2,238.00p 288902
22/05/2023 2,278.00p 2,284.00p 2,238.00p 2,280.00p 148448
19/05/2023 2,250.00p 2,290.19p 2,204.00p 2,246.00p 370208
18/05/2023 2,296.00p 2,324.00p 2,242.00p 2,272.00p 278698
17/05/2023 2,356.00p 2,358.00p 2,268.00p 2,284.00p 414916
16/05/2023 2,336.00p 2,354.00p 2,302.00p 2,330.00p 354356
15/05/2023 2,304.00p 2,362.00p 2,304.00p 2,350.00p 343733
12/05/2023 2,334.00p 2,338.00p 2,272.00p 2,338.00p 249511
11/05/2023 2,170.00p 2,338.00p 2,170.00p 2,306.00p 430902
10/05/2023 2,250.00p 2,280.00p 2,178.00p 2,180.00p 293131
09/05/2023 2,250.00p 2,284.00p 2,175.01p 2,250.00p 433966
05/05/2023 2,260.00p 2,270.00p 2,192.00p 2,200.00p 444668
04/05/2023 2,500.00p 2,508.00p 2,268.00p 2,268.00p 1247658
03/05/2023 2,642.00p 2,650.00p 2,496.00p 2,510.00p 301758
02/05/2023 2,640.00p 2,709.54p 2,634.00p 2,634.00p 135132
28/04/2023 2,718.00p 2,718.00p 2,662.00p 2,700.00p 55891
27/04/2023 2,614.00p 2,678.00p 2,614.00p 2,676.00p 63526
26/04/2023 2,678.00p 2,682.00p 2,632.00p 2,664.00p 60414
25/04/2023 2,678.00p 2,734.00p 2,670.00p 2,696.00p 572429
24/04/2023 2,640.00p 2,736.00p 2,640.00p 2,700.00p 45660
21/04/2023 2,650.00p 2,740.00p 2,648.00p 2,702.00p 94370
20/04/2023 2,778.00p 2,778.00p 2,666.00p 2,666.00p 120402
19/04/2023 2,680.00p 2,738.00p 2,672.00p 2,724.00p 217000
18/04/2023 2,800.00p 2,800.00p 2,686.00p 2,720.00p 97449
17/04/2023 2,678.00p 2,706.00p 2,603.56p 2,698.00p 208870
14/04/2023 2,750.00p 2,786.00p 2,672.00p 2,672.00p 139077
13/04/2023 2,696.00p 2,740.00p 2,668.00p 2,718.00p 315056
12/04/2023 2,668.00p 2,700.00p 2,602.00p 2,664.00p 104111
11/04/2023 2,600.00p 2,658.00p 2,586.00p 2,622.00p 104938
06/04/2023 2,560.00p 2,603.20p 2,546.00p 2,600.00p 146282
05/04/2023 2,760.00p 2,780.00p 2,548.00p 2,550.00p 150492
04/04/2023 2,714.00p 2,755.35p 2,704.00p 2,714.00p 65886
03/04/2023 2,758.00p 2,758.00p 2,714.00p 2,726.00p 88472
31/03/2023 2,810.00p 2,814.00p 2,740.00p 2,758.00p 105451
30/03/2023 2,776.00p 2,908.00p 2,765.00p 2,808.00p 244968
29/03/2023 2,664.00p 2,746.00p 2,638.00p 2,724.00p 166789
28/03/2023 2,712.00p 2,712.00p 2,634.00p 2,660.00p 136990
27/03/2023 2,798.00p 2,814.00p 2,700.00p 2,706.00p 165099
24/03/2023 2,766.00p 2,786.40p 2,718.00p 2,770.00p 116424
23/03/2023 2,746.00p 2,784.00p 2,700.00p 2,776.00p 195673
22/03/2023 2,704.00p 2,728.00p 2,668.00p 2,706.00p 57341
21/03/2023 2,712.00p 2,726.00p 2,660.00p 2,720.00p 79838
20/03/2023 2,602.00p 2,728.00p 2,582.00p 2,688.00p 114966
17/03/2023 2,672.00p 2,758.00p 2,642.00p 2,642.00p 122143
16/03/2023 2,614.00p 2,688.00p 2,614.00p 2,648.00p 124284
15/03/2023 2,890.00p 2,894.19p 2,546.00p 2,646.00p 598033
14/03/2023 2,850.00p 2,902.00p 2,828.00p 2,902.00p 162039
13/03/2023 2,926.00p 2,948.00p 2,848.00p 2,848.00p 442196
10/03/2023 3,000.00p 3,000.00p 2,900.00p 2,956.00p 115363
09/03/2023 2,940.00p 3,000.00p 2,928.40p 2,992.00p 62020
08/03/2023 2,892.00p 2,990.00p 2,868.28p 2,964.00p 55113
07/03/2023 2,850.00p 2,960.00p 2,850.00p 2,940.00p 64826
06/03/2023 2,946.00p 2,954.00p 2,902.00p 2,924.00p 65526
03/03/2023 2,980.00p 2,992.00p 2,922.00p 2,944.00p 56733
02/03/2023 2,980.00p 2,982.00p 2,892.00p 2,962.00p 51274
01/03/2023 2,892.00p 2,972.00p 2,886.00p 2,936.00p 92478
28/02/2023 2,862.00p 2,910.00p 2,858.00p 2,892.00p 366626
27/02/2023 2,868.00p 2,906.00p 2,810.00p 2,884.00p 71713
24/02/2023 2,898.00p 2,898.00p 2,824.00p 2,842.00p 63242
23/02/2023 2,882.00p 2,934.00p 2,866.00p 2,888.00p 81886
22/02/2023 2,890.00p 2,890.00p 2,848.00p 2,876.00p 125388
21/02/2023 2,858.00p 2,914.00p 2,858.00p 2,880.00p 165773
20/02/2023 2,840.00p 2,892.00p 2,830.00p 2,890.00p 40113
17/02/2023 2,996.00p 2,996.00p 2,850.00p 2,850.00p 65295
16/02/2023 2,730.00p 2,924.00p 2,730.00p 2,912.00p 60193
15/02/2023 2,818.00p 2,890.00p 2,772.46p 2,884.00p 109600
14/02/2023 2,706.00p 2,856.00p 2,706.00p 2,800.00p 99218
13/02/2023 2,790.00p 2,838.00p 2,736.00p 2,838.00p 81047
10/02/2023 2,880.00p 2,889.00p 2,802.00p 2,802.00p 113321
09/02/2023 2,900.00p 2,900.00p 2,844.00p 2,870.00p 95340
08/02/2023 2,870.00p 2,870.00p 2,800.00p 2,836.00p 78860
07/02/2023 2,820.00p 2,898.00p 2,770.00p 2,826.00p 309560
06/02/2023 2,902.00p 2,948.00p 2,892.60p 2,904.00p 64047
03/02/2023 2,966.00p 2,970.00p 2,880.00p 2,928.00p 192556
02/02/2023 2,868.00p 2,956.00p 2,810.00p 2,920.00p 199273
01/02/2023 2,820.00p 2,872.00p 2,740.00p 2,834.00p 83237
31/01/2023 2,806.00p 2,840.00p 2,784.00p 2,840.00p 192087
30/01/2023 2,814.00p 2,868.00p 2,788.00p 2,816.00p 160483
27/01/2023 2,790.00p 2,848.00p 2,744.00p 2,844.00p 89384
26/01/2023 2,786.00p 2,826.00p 2,766.00p 2,774.00p 199812
25/01/2023 2,650.00p 2,804.00p 2,618.00p 2,774.00p 197999
24/01/2023 2,630.00p 2,644.00p 2,588.00p 2,606.00p 277333
23/01/2023 2,648.00p 2,665.00p 2,586.00p 2,612.00p 87472
20/01/2023 2,672.00p 2,700.00p 2,634.00p 2,644.00p 148104
19/01/2023 2,700.00p 2,700.00p 2,598.00p 2,662.00p 74617
18/01/2023 2,566.00p 2,678.00p 2,537.66p 2,624.00p 997535
17/01/2023 2,522.00p 2,540.00p 2,492.00p 2,530.00p 190502
16/01/2023 2,500.00p 2,608.00p 2,486.00p 2,518.00p 256077
13/01/2023 2,676.00p 2,708.40p 2,540.00p 2,560.00p 312429
12/01/2023 2,800.00p 2,816.00p 2,667.00p 2,698.00p 328479
11/01/2023 2,880.00p 2,880.00p 2,736.00p 2,832.00p 100437
10/01/2023 2,900.00p 2,900.00p 2,742.00p 2,756.00p 84479
09/01/2023 2,700.00p 2,872.00p 2,652.93p 2,800.00p 115579
06/01/2023 2,768.00p 2,872.00p 2,768.00p 2,860.00p 117211
05/01/2023 2,776.00p 2,830.00p 2,756.29p 2,804.00p 90475
04/01/2023 2,754.00p 2,798.00p 2,715.73p 2,788.00p 59067
03/01/2023 2,720.00p 2,822.00p 2,664.00p 2,766.00p 56586
30/12/2022 2,696.00p 2,766.00p 2,696.00p 2,724.00p 19408
29/12/2022 2,704.00p 2,766.00p 2,702.00p 2,762.00p 93142
28/12/2022 2,744.00p 2,770.00p 2,722.00p 2,742.00p 37387
23/12/2022 2,826.00p 2,826.00p 2,724.00p 2,746.00p 34989
22/12/2022 2,786.00p 2,826.00p 2,730.00p 2,748.00p 56537
21/12/2022 2,764.00p 2,810.00p 2,724.03p 2,786.00p 36522
20/12/2022 2,750.00p 2,762.00p 2,680.00p 2,738.00p 106053
19/12/2022 2,752.00p 2,797.40p 2,738.00p 2,752.00p 52081
16/12/2022 2,750.00p 2,796.00p 2,708.00p 2,740.00p 121648
15/12/2022 2,790.00p 2,818.00p 2,754.00p 2,754.00p 239894
14/12/2022 2,800.00p 2,836.00p 2,786.00p 2,822.00p 59908
13/12/2022 2,834.00p 2,910.00p 2,786.00p 2,838.00p 244067
12/12/2022 2,840.00p 2,876.30p 2,772.00p 2,824.00p 112298
09/12/2022 2,740.00p 2,800.00p 2,740.00p 2,800.00p 129130
08/12/2022 2,778.00p 2,808.00p 2,772.00p 2,792.00p 192260
07/12/2022 2,792.00p 2,820.00p 2,764.00p 2,794.00p 316813
06/12/2022 2,810.00p 2,848.00p 2,778.00p 2,794.00p 249182
05/12/2022 2,936.00p 2,992.00p 2,826.00p 2,828.00p 192857
02/12/2022 2,988.00p 3,056.00p 2,930.00p 2,948.00p 368012
01/12/2022 2,968.00p 2,990.00p 2,906.00p 2,976.00p 179695
30/11/2022 2,876.00p 2,962.00p 2,876.00p 2,950.00p 465800
29/11/2022 2,908.00p 2,914.00p 2,880.00p 2,890.00p 184447
28/11/2022 2,870.00p 2,910.00p 2,800.00p 2,910.00p 238270
25/11/2022 2,840.00p 2,903.30p 2,840.00p 2,890.00p 132667
24/11/2022 2,900.00p 2,926.00p 2,760.00p 2,880.00p 161797
23/11/2022 2,760.00p 2,834.00p 2,750.00p 2,834.00p 445435
22/11/2022 2,800.00p 2,800.00p 2,686.00p 2,766.00p 197722
21/11/2022 2,796.00p 2,915.20p 2,743.70p 2,774.00p 492880
18/11/2022 2,688.00p 2,710.00p 2,632.00p 2,710.00p 115765
17/11/2022 2,676.00p 2,676.00p 2,580.00p 2,670.00p 103698
16/11/2022 2,702.00p 2,704.00p 2,638.00p 2,652.00p 92815
15/11/2022 2,648.00p 2,716.00p 2,614.00p 2,692.00p 146593
14/11/2022 2,630.00p 2,710.00p 2,626.00p 2,696.00p 114335
11/11/2022 2,636.00p 2,686.00p 2,616.00p 2,658.00p 155457
10/11/2022 2,482.00p 2,654.00p 2,464.00p 2,620.00p 129681
09/11/2022 2,498.00p 2,522.00p 2,488.00p 2,498.00p 99121
08/11/2022 2,458.00p 2,522.00p 2,458.00p 2,522.00p 138978
07/11/2022 2,422.00p 2,508.00p 2,402.00p 2,490.00p 115075
04/11/2022 2,424.00p 2,508.00p 2,360.64p 2,428.00p 54510
03/11/2022 2,428.00p 2,472.00p 2,388.00p 2,404.00p 63323
02/11/2022 2,410.00p 2,500.00p 2,392.00p 2,464.00p 117699
01/11/2022 2,450.00p 2,494.00p 2,402.00p 2,422.00p 64090
31/10/2022 2,426.00p 2,446.00p 2,366.00p 2,410.00p 83961
28/10/2022 2,410.00p 2,422.00p 2,371.96p 2,408.00p 112328
27/10/2022 2,408.00p 2,454.00p 2,388.00p 2,434.00p 233934
26/10/2022 2,416.00p 2,427.53p 2,366.00p 2,414.00p 109358
25/10/2022 2,372.00p 2,446.00p 2,342.00p 2,416.00p 75469
24/10/2022 2,302.00p 2,390.00p 2,300.00p 2,338.00p 152335
21/10/2022 2,250.00p 2,310.00p 2,228.00p 2,300.00p 89168
20/10/2022 2,238.00p 2,272.00p 2,182.00p 2,250.00p 147741
19/10/2022 2,300.00p 2,316.00p 2,224.00p 2,236.00p 87639
18/10/2022 2,226.00p 2,338.00p 2,226.00p 2,312.00p 112894
17/10/2022 2,286.00p 2,301.26p 2,220.00p 2,294.00p 107880
14/10/2022 2,200.00p 2,276.00p 2,182.00p 2,250.00p 149111
13/10/2022 2,274.00p 2,274.00p 2,112.00p 2,190.00p 322719
12/10/2022 2,312.00p 2,312.00p 2,188.00p 2,216.00p 129898
11/10/2022 2,238.00p 2,272.00p 2,210.00p 2,218.00p 135033
10/10/2022 2,300.00p 2,328.00p 2,224.00p 2,244.00p 128373
07/10/2022 2,432.00p 2,432.00p 2,312.00p 2,328.00p 177804
06/10/2022 2,330.00p 2,436.00p 2,330.00p 2,416.00p 170292
05/10/2022 2,460.00p 2,460.00p 2,338.00p 2,366.00p 780248
04/10/2022 2,314.00p 2,482.00p 2,314.00p 2,448.00p 347119

*Close Price adjusted for both dividends and splits