Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2022 2,200.00p 2,374.00p 2,200.00p 2,360.00p 336523
30/09/2022 2,270.00p 2,318.00p 2,200.00p 2,298.00p 664742
29/09/2022 2,284.00p 2,290.00p 2,204.00p 2,236.00p 124320
28/09/2022 2,210.00p 2,306.00p 2,198.00p 2,286.00p 106149
27/09/2022 2,292.00p 2,352.00p 2,282.00p 2,282.00p 128521
26/09/2022 2,210.00p 2,298.00p 2,210.00p 2,268.00p 144910
23/09/2022 2,302.00p 2,314.00p 2,190.00p 2,256.00p 125550
22/09/2022 2,302.00p 2,346.00p 2,280.00p 2,324.00p 312749
21/09/2022 2,384.00p 2,436.00p 2,186.00p 2,312.00p 223689
20/09/2022 2,294.00p 2,404.00p 2,260.00p 2,350.00p 261811
16/09/2022 2,326.00p 2,332.00p 2,290.00p 2,292.00p 142026
15/09/2022 2,322.00p 2,388.00p 2,318.00p 2,334.00p 290361
14/09/2022 2,366.00p 2,434.00p 2,354.00p 2,384.00p 93173
13/09/2022 2,400.00p 2,476.00p 2,366.00p 2,366.00p 146756
12/09/2022 2,392.00p 2,446.00p 2,382.00p 2,404.00p 72471
09/09/2022 2,370.00p 2,424.00p 2,367.85p 2,416.00p 49343
08/09/2022 2,340.00p 2,386.00p 2,312.00p 2,386.00p 179673
07/09/2022 2,300.00p 2,372.00p 2,300.00p 2,348.00p 74375
06/09/2022 2,354.00p 2,402.00p 2,331.00p 2,358.00p 46706
05/09/2022 2,354.00p 2,404.00p 2,319.09p 2,350.00p 63218
02/09/2022 2,380.00p 2,390.00p 2,332.00p 2,386.00p 126548
01/09/2022 2,484.00p 2,484.00p 2,328.00p 2,350.00p 45450
31/08/2022 2,430.00p 2,514.00p 2,426.00p 2,486.00p 116556
30/08/2022 2,500.00p 2,532.00p 2,428.00p 2,464.00p 101919
26/08/2022 2,468.00p 2,584.00p 2,441.88p 2,448.00p 102531
25/08/2022 2,434.00p 2,476.00p 2,414.00p 2,456.00p 70989
24/08/2022 2,444.00p 2,444.00p 2,324.00p 2,408.00p 169761
23/08/2022 2,420.00p 2,420.00p 2,334.00p 2,342.00p 127825
22/08/2022 2,420.00p 2,442.00p 2,384.00p 2,414.00p 243565
19/08/2022 2,564.00p 2,570.00p 2,438.00p 2,438.00p 156242
18/08/2022 2,574.00p 2,580.00p 2,542.00p 2,580.00p 65869
17/08/2022 2,566.00p 2,620.00p 2,532.00p 2,574.00p 182046
16/08/2022 2,610.00p 2,686.00p 2,534.00p 2,558.00p 181821
15/08/2022 2,600.00p 2,692.00p 2,566.00p 2,668.00p 86924
12/08/2022 2,674.00p 2,676.00p 2,612.00p 2,668.00p 69183
11/08/2022 2,622.00p 2,652.00p 2,594.00p 2,626.00p 177476
10/08/2022 2,600.00p 2,636.15p 2,484.00p 2,624.00p 74866
09/08/2022 2,600.00p 2,612.00p 2,540.00p 2,542.00p 74396
08/08/2022 2,626.00p 2,684.00p 2,574.00p 2,602.00p 97870
05/08/2022 2,628.00p 2,710.00p 2,622.00p 2,654.00p 261286
04/08/2022 2,696.00p 2,706.30p 2,598.00p 2,642.00p 380417
03/08/2022 2,540.00p 2,766.45p 2,474.00p 2,700.00p 311191
02/08/2022 2,486.00p 2,490.00p 2,430.00p 2,452.00p 42862
01/08/2022 2,600.00p 2,600.00p 2,460.00p 2,490.00p 60041
29/07/2022 2,428.00p 2,548.00p 2,426.00p 2,514.00p 193389
28/07/2022 2,432.00p 2,440.00p 2,384.00p 2,440.00p 51167
27/07/2022 2,348.00p 2,394.00p 2,344.00p 2,358.00p 142204
26/07/2022 2,410.00p 2,410.00p 2,356.00p 2,356.00p 94729
25/07/2022 2,426.00p 2,442.00p 2,396.00p 2,404.00p 143869
22/07/2022 2,422.00p 2,466.00p 2,414.00p 2,428.00p 96970
21/07/2022 2,360.00p 2,430.00p 2,352.00p 2,430.00p 90654
20/07/2022 2,332.00p 2,370.00p 2,327.00p 2,364.00p 98353
19/07/2022 2,286.00p 2,324.00p 2,286.00p 2,308.00p 100724
18/07/2022 2,318.00p 2,326.00p 2,252.00p 2,310.00p 47962
15/07/2022 2,224.00p 2,246.00p 2,142.00p 2,238.00p 35947
14/07/2022 2,160.00p 2,228.74p 2,142.00p 2,180.00p 64680
13/07/2022 2,198.00p 2,242.00p 2,154.00p 2,220.00p 165362
12/07/2022 2,348.00p 2,348.00p 2,238.00p 2,240.00p 52928
11/07/2022 2,300.00p 2,324.00p 2,268.00p 2,302.00p 26357
08/07/2022 2,270.00p 2,310.00p 2,238.00p 2,300.00p 49161
07/07/2022 2,274.00p 2,286.00p 2,244.74p 2,268.00p 41209
06/07/2022 2,180.00p 2,254.00p 2,180.00p 2,250.00p 185799
05/07/2022 2,180.00p 2,226.00p 2,110.00p 2,154.00p 70495
04/07/2022 2,296.00p 2,312.00p 2,176.00p 2,186.00p 146786
01/07/2022 2,100.00p 2,230.00p 2,100.00p 2,214.00p 139673
30/06/2022 2,138.00p 2,200.00p 2,138.00p 2,194.00p 130445
29/06/2022 2,244.00p 2,258.00p 2,176.00p 2,180.00p 120939
28/06/2022 2,284.00p 2,314.00p 2,242.00p 2,260.00p 89623
27/06/2022 2,308.00p 2,334.00p 2,278.00p 2,290.00p 70792
24/06/2022 2,280.00p 2,334.00p 2,258.00p 2,310.00p 176731
23/06/2022 2,350.00p 2,350.00p 2,188.00p 2,224.00p 176661
22/06/2022 2,294.00p 2,312.00p 2,203.00p 2,296.00p 60536
21/06/2022 2,252.00p 2,310.00p 2,234.00p 2,274.00p 124210
20/06/2022 2,254.00p 2,276.44p 2,230.00p 2,246.00p 44857
17/06/2022 2,202.00p 2,262.00p 2,200.00p 2,256.00p 156473
16/06/2022 2,254.00p 2,254.00p 2,182.00p 2,192.00p 118145
15/06/2022 2,260.00p 2,318.00p 2,158.00p 2,226.00p 148163
14/06/2022 2,318.00p 2,334.00p 2,292.00p 2,304.00p 146209
13/06/2022 2,378.00p 2,400.00p 2,288.00p 2,320.00p 330964
10/06/2022 2,418.00p 2,450.00p 2,368.00p 2,390.00p 348732
09/06/2022 2,372.00p 2,474.00p 2,348.30p 2,432.00p 174204
08/06/2022 2,388.00p 2,422.00p 2,388.00p 2,406.00p 121561
07/06/2022 2,262.00p 2,392.00p 2,262.00p 2,380.00p 121632
06/06/2022 2,352.00p 2,376.00p 2,308.00p 2,356.00p 53213
01/06/2022 2,352.00p 2,376.00p 2,296.00p 2,348.00p 152543
31/05/2022 2,200.00p 2,356.00p 2,200.00p 2,342.00p 229441
27/05/2022 2,214.00p 2,268.00p 2,204.00p 2,250.00p 73607
26/05/2022 2,224.00p 2,224.00p 2,166.00p 2,208.00p 50719
25/05/2022 2,144.00p 2,224.00p 2,135.10p 2,194.00p 99680
24/05/2022 2,200.00p 2,200.00p 2,122.00p 2,134.00p 75580
23/05/2022 2,170.00p 2,226.00p 2,168.00p 2,184.00p 113849
20/05/2022 2,188.00p 2,250.00p 2,170.00p 2,176.00p 107505
19/05/2022 2,156.00p 2,190.00p 2,082.00p 2,182.00p 153773
18/05/2022 2,276.00p 2,276.00p 2,134.00p 2,136.00p 208267
17/05/2022 2,194.00p 2,210.00p 2,158.00p 2,180.00p 227648
16/05/2022 2,228.00p 2,232.00p 2,166.00p 2,188.00p 165730
13/05/2022 2,200.00p 2,258.00p 2,188.00p 2,240.00p 133671
12/05/2022 2,154.00p 2,200.00p 2,100.00p 2,196.00p 137840
11/05/2022 2,208.00p 2,260.00p 2,148.00p 2,192.00p 149527
10/05/2022 2,130.00p 2,202.00p 2,114.00p 2,152.00p 164740
09/05/2022 2,188.00p 2,189.32p 2,080.00p 2,114.00p 209839
06/05/2022 2,190.00p 2,206.00p 2,150.00p 2,200.00p 93678
05/05/2022 2,352.00p 2,352.00p 2,218.00p 2,226.00p 453651
04/05/2022 2,316.00p 2,326.00p 2,224.70p 2,244.00p 190467
03/05/2022 2,360.00p 2,430.00p 2,318.00p 2,348.00p 171382
29/04/2022 2,322.00p 2,416.00p 2,320.00p 2,404.00p 134286
28/04/2022 2,348.00p 2,390.14p 2,342.00p 2,376.00p 92312
27/04/2022 2,400.00p 2,494.00p 2,320.00p 2,346.00p 141096
26/04/2022 2,430.00p 2,482.00p 2,422.00p 2,430.00p 252908
25/04/2022 2,438.00p 2,486.00p 2,418.00p 2,440.00p 271407
22/04/2022 2,462.00p 2,538.00p 2,462.00p 2,502.00p 140896
21/04/2022 2,522.00p 2,562.00p 2,510.00p 2,520.00p 123402
20/04/2022 2,574.00p 2,574.00p 2,512.00p 2,512.00p 124922
19/04/2022 2,580.00p 2,606.00p 2,496.00p 2,554.00p 196505
14/04/2022 2,624.00p 2,652.00p 2,579.54p 2,600.00p 200477
13/04/2022 2,662.00p 2,662.00p 2,592.00p 2,630.00p 146973
12/04/2022 2,600.00p 2,658.00p 2,600.00p 2,628.00p 130690
11/04/2022 2,656.00p 2,669.25p 2,588.00p 2,600.00p 102096
08/04/2022 2,752.00p 2,772.49p 2,652.00p 2,662.00p 117514
07/04/2022 2,686.00p 2,762.00p 2,644.00p 2,718.00p 165047
06/04/2022 2,662.00p 2,698.00p 2,632.00p 2,652.00p 165775
05/04/2022 2,594.00p 2,692.00p 2,590.00p 2,646.00p 2215450
04/04/2022 2,640.00p 2,640.00p 2,520.00p 2,592.00p 142234
01/04/2022 2,632.00p 2,634.00p 2,558.00p 2,558.00p 189027
31/03/2022 2,568.00p 2,620.00p 2,500.00p 2,620.00p 444241
30/03/2022 2,382.00p 2,574.00p 2,382.00p 2,574.00p 543576
29/03/2022 2,302.00p 2,351.12p 2,283.60p 2,338.00p 81945
28/03/2022 2,214.00p 2,332.00p 2,214.00p 2,286.00p 101616
25/03/2022 2,250.00p 2,310.00p 2,192.00p 2,266.00p 154235
24/03/2022 2,142.00p 2,264.00p 2,140.00p 2,240.00p 113917
23/03/2022 2,168.00p 2,270.00p 2,168.00p 2,256.00p 73110
22/03/2022 2,322.00p 2,322.00p 2,194.00p 2,200.00p 84356
21/03/2022 2,340.00p 2,340.00p 2,226.00p 2,262.00p 285711
18/03/2022 2,176.00p 2,332.00p 2,176.00p 2,318.00p 141442
17/03/2022 2,168.00p 2,270.00p 2,168.00p 2,246.00p 81116
16/03/2022 2,158.00p 2,272.00p 2,136.00p 2,248.00p 108944
15/03/2022 2,072.00p 2,148.00p 2,072.00p 2,096.00p 82950
14/03/2022 2,150.00p 2,188.00p 2,110.00p 2,158.00p 84982
11/03/2022 2,066.00p 2,152.00p 2,046.00p 2,090.00p 131603
10/03/2022 2,122.00p 2,122.00p 2,038.00p 2,044.00p 255214
09/03/2022 2,000.00p 2,102.00p 1,973.00p 2,102.00p 604258
08/03/2022 2,030.00p 2,082.00p 1,952.00p 1,952.00p 259030
07/03/2022 2,074.00p 2,114.00p 1,950.00p 2,030.00p 257825
04/03/2022 2,230.00p 2,292.00p 2,074.00p 2,074.00p 159025
03/03/2022 2,326.00p 2,380.00p 2,214.00p 2,214.00p 131738
02/03/2022 2,370.00p 2,390.00p 2,326.00p 2,362.00p 80060
01/03/2022 2,408.00p 2,422.00p 2,350.00p 2,350.00p 186244
28/02/2022 2,236.00p 2,414.00p 2,236.00p 2,414.00p 168350
25/02/2022 2,300.00p 2,356.00p 2,266.00p 2,332.00p 114446
24/02/2022 2,330.00p 2,330.00p 2,196.00p 2,252.00p 210473
23/02/2022 2,378.00p 2,404.00p 2,302.00p 2,302.00p 119268
22/02/2022 2,418.00p 2,418.00p 2,254.00p 2,338.00p 70372
21/02/2022 2,346.00p 2,364.92p 2,282.00p 2,308.00p 63088
18/02/2022 2,384.00p 2,394.76p 2,336.00p 2,348.00p 57541
17/02/2022 2,478.00p 2,478.00p 2,386.00p 2,386.00p 104028
16/02/2022 2,458.00p 2,458.00p 2,376.00p 2,398.00p 57600
15/02/2022 2,386.00p 2,456.00p 2,354.00p 2,422.00p 162077
14/02/2022 2,442.00p 2,442.00p 2,334.00p 2,398.00p 71863
11/02/2022 2,450.00p 2,472.00p 2,410.00p 2,442.00p 85096
10/02/2022 2,452.00p 2,470.00p 2,408.00p 2,446.00p 107334
09/02/2022 2,450.00p 2,498.00p 2,430.00p 2,470.00p 123146
08/02/2022 2,464.00p 2,464.00p 2,380.00p 2,412.00p 137736
07/02/2022 2,504.00p 2,504.00p 2,454.00p 2,454.00p 160415
04/02/2022 2,460.00p 2,514.00p 2,440.00p 2,476.00p 98249
03/02/2022 2,628.00p 2,636.40p 2,482.00p 2,488.00p 98825
02/02/2022 2,550.00p 2,728.00p 2,550.00p 2,638.00p 125710
01/02/2022 2,558.00p 2,678.00p 2,558.00p 2,670.00p 409056
31/01/2022 2,530.00p 2,546.00p 2,430.00p 2,520.00p 486665
28/01/2022 2,470.00p 2,488.00p 2,410.00p 2,432.00p 120066
27/01/2022 2,466.00p 2,512.67p 2,440.00p 2,482.00p 216964
26/01/2022 2,552.00p 2,552.00p 2,440.00p 2,466.00p 236596
25/01/2022 2,492.00p 2,520.00p 2,458.00p 2,458.00p 72902
24/01/2022 2,614.00p 2,626.16p 2,472.00p 2,488.00p 143295
21/01/2022 2,726.00p 2,788.00p 2,621.42p 2,638.00p 117076
20/01/2022 2,690.00p 2,770.00p 2,681.17p 2,754.00p 94504
19/01/2022 2,700.00p 2,746.00p 2,670.00p 2,720.00p 66228
18/01/2022 2,766.00p 2,766.00p 2,600.00p 2,686.00p 118931
17/01/2022 2,702.00p 2,722.00p 2,628.00p 2,722.00p 54085
14/01/2022 2,752.00p 2,752.00p 2,636.00p 2,656.00p 60311
13/01/2022 2,672.00p 2,732.40p 2,660.00p 2,720.00p 140817
12/01/2022 2,672.00p 2,696.00p 2,606.00p 2,680.00p 68058
10/01/2022 2,816.00p 2,824.00p 2,620.00p 2,658.00p 119305
07/01/2022 2,830.00p 2,830.00p 2,740.00p 2,746.00p 73846
06/01/2022 2,820.00p 2,856.00p 2,750.00p 2,782.00p 318660
05/01/2022 3,000.00p 3,000.00p 2,846.00p 2,890.00p 108093
04/01/2022 2,946.00p 2,998.00p 2,852.00p 2,866.00p 150308
03/01/2022 2,930.00p 2,976.00p 2,906.10p 2,942.00p 31691
31/12/2021 2,930.00p 2,976.00p 2,906.10p 2,942.00p 31691
30/12/2021 2,900.00p 2,982.00p 2,900.00p 2,946.00p 118938
29/12/2021 2,896.00p 2,982.00p 2,884.00p 2,924.00p 97080
28/12/2021 2,866.00p 2,898.00p 2,856.00p 2,874.00p 29224
27/12/2021 2,866.00p 2,898.00p 2,856.00p 2,874.00p 29224
24/12/2021 2,866.00p 2,898.00p 2,856.00p 2,874.00p 28490
23/12/2021 2,760.00p 2,922.00p 2,760.00p 2,866.00p 112035
22/12/2021 2,778.00p 2,812.00p 2,748.00p 2,800.00p 112817
21/12/2021 2,774.00p 2,799.40p 2,738.00p 2,780.00p 100871
20/12/2021 2,530.00p 2,792.00p 2,524.00p 2,752.00p 192007
17/12/2021 2,502.00p 2,528.00p 2,454.00p 2,510.00p 343733
16/12/2021 2,480.00p 2,516.00p 2,456.00p 2,488.00p 198513
15/12/2021 2,466.00p 2,500.00p 2,440.00p 2,470.00p 86058

*Close Price adjusted for both dividends and splits