Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/12/2021 2,544.00p 2,608.00p 2,454.00p 2,454.00p 153953
13/12/2021 2,638.00p 2,638.00p 2,560.00p 2,560.00p 94499
10/12/2021 2,618.00p 2,694.00p 2,614.00p 2,622.00p 98206
09/12/2021 2,628.00p 2,742.00p 2,628.00p 2,698.00p 47369
08/12/2021 2,758.00p 2,802.00p 2,714.00p 2,720.00p 104807
07/12/2021 2,656.00p 2,758.00p 2,633.60p 2,758.00p 90902
06/12/2021 2,766.00p 2,766.00p 2,602.00p 2,622.00p 109648
03/12/2021 2,718.00p 2,718.00p 2,644.00p 2,648.00p 118875
02/12/2021 2,682.00p 2,778.00p 2,564.00p 2,644.00p 136332
01/12/2021 2,712.00p 2,716.00p 2,644.63p 2,670.00p 69024
30/11/2021 2,634.00p 2,746.00p 2,622.16p 2,698.00p 109412
29/11/2021 2,698.00p 2,776.00p 2,648.00p 2,666.00p 43901
26/11/2021 2,628.00p 2,680.00p 2,554.00p 2,644.00p 70946
25/11/2021 2,670.00p 2,682.00p 2,632.00p 2,668.00p 84629
24/11/2021 2,718.00p 2,718.00p 2,612.00p 2,634.00p 57902
23/11/2021 2,840.00p 2,840.00p 2,678.00p 2,700.00p 71328
22/11/2021 2,800.00p 2,876.54p 2,800.00p 2,804.00p 59703
19/11/2021 2,808.00p 2,872.00p 2,808.00p 2,844.00p 65635
18/11/2021 2,838.00p 2,884.00p 2,830.00p 2,834.00p 74880
17/11/2021 2,988.00p 2,988.00p 2,839.00p 2,850.00p 71271
16/11/2021 2,890.00p 2,908.00p 2,841.90p 2,854.00p 42795
15/11/2021 2,820.00p 2,926.00p 2,820.00p 2,910.00p 25048
12/11/2021 2,942.00p 2,942.00p 2,894.00p 2,928.00p 53063
11/11/2021 2,910.00p 2,924.00p 2,884.00p 2,910.00p 67316
10/11/2021 2,898.00p 2,942.00p 2,884.00p 2,910.00p 131052
09/11/2021 2,950.00p 3,028.00p 2,908.00p 2,942.00p 62917
08/11/2021 2,894.00p 2,958.00p 2,894.00p 2,928.00p 64944
05/11/2021 2,900.00p 2,940.00p 2,882.00p 2,896.00p 94326
04/11/2021 2,880.00p 2,914.00p 2,822.00p 2,900.00p 88913
03/11/2021 2,820.00p 2,868.00p 2,812.00p 2,834.00p 166022
02/11/2021 2,834.00p 2,860.00p 2,806.00p 2,840.00p 83563
01/11/2021 2,854.00p 2,884.00p 2,815.78p 2,844.00p 113566
29/10/2021 2,964.00p 2,964.00p 2,832.00p 2,836.00p 101677
28/10/2021 3,054.00p 3,054.00p 2,904.00p 2,924.00p 50540
27/10/2021 2,938.00p 2,974.00p 2,906.00p 2,926.00p 80869
26/10/2021 2,970.00p 2,970.00p 2,922.00p 2,956.00p 67804
25/10/2021 2,930.00p 3,036.00p 2,930.00p 2,948.00p 80559
22/10/2021 2,970.00p 3,080.00p 2,970.00p 3,014.00p 188917
21/10/2021 3,050.00p 3,062.00p 3,014.00p 3,038.00p 110217
20/10/2021 3,074.00p 3,094.00p 3,036.00p 3,044.00p 193139
19/10/2021 3,050.00p 3,100.00p 3,037.24p 3,080.00p 170149
18/10/2021 2,920.00p 3,046.00p 2,920.00p 3,028.00p 61607
15/10/2021 3,148.00p 3,148.00p 3,018.00p 3,038.00p 201195
14/10/2021 3,050.00p 3,104.00p 3,018.00p 3,056.00p 108037
13/10/2021 3,020.00p 3,094.00p 2,970.00p 3,068.00p 639752
12/10/2021 2,918.00p 2,978.00p 2,876.00p 2,978.00p 71303
11/10/2021 3,050.00p 3,050.00p 2,938.00p 2,960.00p 103427
08/10/2021 3,012.00p 3,012.00p 2,922.00p 2,956.00p 175948
07/10/2021 2,890.00p 2,934.00p 2,886.00p 2,932.00p 109524
06/10/2021 2,812.00p 2,924.00p 2,800.00p 2,890.00p 125393
05/10/2021 2,890.00p 2,924.00p 2,858.00p 2,908.00p 90348
04/10/2021 2,924.00p 2,924.00p 2,826.00p 2,860.00p 146867
01/10/2021 2,944.00p 2,944.00p 2,845.99p 2,864.00p 197362
30/09/2021 2,930.00p 3,042.00p 2,912.00p 2,912.00p 96073
29/09/2021 2,870.00p 2,988.00p 2,870.00p 2,928.00p 86099
28/09/2021 2,990.00p 2,990.00p 2,870.00p 2,882.00p 171782
27/09/2021 3,040.00p 3,172.00p 2,980.00p 2,986.00p 128610
24/09/2021 3,062.00p 3,084.00p 3,011.06p 3,030.00p 61574
23/09/2021 3,148.00p 3,154.00p 3,092.00p 3,092.00p 94556
22/09/2021 3,116.00p 3,116.00p 3,056.00p 3,102.00p 108370
21/09/2021 3,056.00p 3,100.00p 2,982.00p 3,084.00p 110493
20/09/2021 3,130.00p 3,130.00p 2,984.00p 3,000.00p 115386
17/09/2021 3,182.00p 3,192.00p 3,096.00p 3,096.00p 165333
16/09/2021 3,110.00p 3,160.00p 3,032.00p 3,156.00p 158489
15/09/2021 3,176.00p 3,231.29p 3,004.00p 3,046.00p 308420
14/09/2021 3,186.00p 3,214.00p 3,162.00p 3,200.00p 70496
13/09/2021 3,240.00p 3,318.00p 3,176.00p 3,184.00p 43416
10/09/2021 3,216.00p 3,248.00p 3,201.06p 3,232.00p 70969
09/09/2021 3,250.00p 3,258.00p 3,176.00p 3,200.00p 195924
08/09/2021 3,256.00p 3,300.00p 3,222.00p 3,260.00p 62311
07/09/2021 3,236.00p 3,366.00p 3,236.00p 3,290.00p 142752
06/09/2021 3,288.00p 3,316.00p 3,226.00p 3,284.00p 171239
03/09/2021 3,226.00p 3,312.00p 3,222.00p 3,302.00p 187987
02/09/2021 3,192.00p 3,268.00p 3,168.00p 3,252.00p 198424
01/09/2021 3,030.00p 3,180.00p 2,980.00p 3,168.00p 260906
31/08/2021 3,084.00p 3,156.00p 2,980.00p 3,122.00p 121925
30/08/2021 3,060.00p 3,134.00p 3,053.96p 3,110.00p 62596
27/08/2021 3,060.00p 3,134.00p 3,053.96p 3,110.00p 62596
26/08/2021 3,092.00p 3,144.00p 3,072.00p 3,090.00p 65885
25/08/2021 3,120.00p 3,148.00p 3,086.00p 3,086.00p 130529
24/08/2021 3,022.00p 3,108.00p 3,020.00p 3,106.00p 153521
23/08/2021 2,832.00p 3,036.00p 2,832.00p 3,014.00p 352270
20/08/2021 2,940.00p 2,982.00p 2,828.00p 2,974.00p 52962
19/08/2021 2,894.00p 2,976.00p 2,810.00p 2,968.00p 103117
18/08/2021 2,890.00p 2,950.00p 2,872.00p 2,920.00p 65463
17/08/2021 2,832.00p 2,872.00p 2,732.00p 2,870.00p 73719
16/08/2021 2,814.00p 2,852.00p 2,692.00p 2,822.00p 178423
13/08/2021 2,816.00p 2,848.00p 2,798.00p 2,818.00p 58735
12/08/2021 2,804.00p 2,822.56p 2,774.17p 2,814.00p 43571
11/08/2021 2,748.00p 2,834.00p 2,720.00p 2,812.00p 57822
10/08/2021 2,740.00p 2,838.14p 2,690.00p 2,804.00p 83155
09/08/2021 2,798.00p 2,846.00p 2,792.00p 2,826.00p 66064
06/08/2021 2,840.00p 2,840.00p 2,772.00p 2,808.00p 83986
05/08/2021 2,808.00p 2,866.00p 2,806.00p 2,840.00p 101985
04/08/2021 2,944.00p 2,988.00p 2,752.00p 2,816.00p 310986
03/08/2021 2,940.00p 2,998.00p 2,898.00p 2,930.00p 204887
02/08/2021 2,906.00p 2,964.00p 2,888.00p 2,940.00p 95938
30/07/2021 2,868.00p 2,948.00p 2,764.00p 2,932.00p 128620
29/07/2021 2,910.00p 2,918.00p 2,854.00p 2,890.00p 104618
28/07/2021 2,900.00p 2,900.00p 2,796.00p 2,870.00p 163617
27/07/2021 2,788.00p 2,850.00p 2,758.00p 2,798.00p 269349
26/07/2021 2,830.00p 2,868.00p 2,776.00p 2,788.00p 147041
23/07/2021 2,774.00p 2,840.00p 2,646.18p 2,824.00p 111091
22/07/2021 2,604.00p 2,762.00p 2,600.00p 2,750.00p 121842
21/07/2021 2,520.00p 2,614.00p 2,512.00p 2,598.00p 145829
20/07/2021 2,578.00p 2,600.00p 2,528.00p 2,528.00p 135180
19/07/2021 2,558.00p 2,578.00p 2,514.00p 2,570.00p 125862
16/07/2021 2,582.00p 2,582.00p 2,546.00p 2,558.00p 108273
15/07/2021 2,570.00p 2,584.00p 2,524.00p 2,564.00p 121750
14/07/2021 2,586.00p 2,596.00p 2,520.09p 2,562.00p 136311
13/07/2021 2,558.00p 2,598.00p 2,540.00p 2,590.00p 155811
12/07/2021 2,610.00p 2,646.00p 2,576.00p 2,590.00p 194300
09/07/2021 2,510.00p 2,606.00p 2,510.00p 2,594.00p 99682
08/07/2021 2,582.00p 2,606.00p 2,506.00p 2,594.00p 112519
07/07/2021 2,570.00p 2,617.41p 2,546.00p 2,590.00p 127227
06/07/2021 2,602.00p 2,622.91p 2,590.00p 2,602.00p 100666
05/07/2021 2,596.00p 2,629.94p 2,492.00p 2,610.00p 223151
02/07/2021 2,532.00p 2,618.00p 2,520.00p 2,610.00p 173345
01/07/2021 2,492.00p 2,542.00p 2,484.00p 2,532.00p 168455
30/06/2021 2,502.00p 2,522.00p 2,484.00p 2,490.00p 165262
29/06/2021 2,376.00p 2,514.00p 2,376.00p 2,498.00p 112496
28/06/2021 2,492.00p 2,514.00p 2,480.00p 2,500.00p 59437
25/06/2021 2,540.00p 2,540.00p 2,500.00p 2,504.00p 151178
24/06/2021 2,390.00p 2,530.00p 2,390.00p 2,506.00p 108883
23/06/2021 2,418.00p 2,528.00p 2,402.00p 2,464.00p 86903
22/06/2021 2,402.00p 2,460.00p 2,386.00p 2,430.00p 174391
21/06/2021 2,458.00p 2,502.00p 2,364.00p 2,410.00p 140463
18/06/2021 2,458.00p 2,488.00p 2,446.00p 2,454.00p 219031
17/06/2021 2,466.00p 2,490.00p 2,428.00p 2,478.00p 917312
16/06/2021 2,448.00p 2,550.00p 2,418.00p 2,460.00p 355208
15/06/2021 2,476.00p 2,506.00p 2,411.23p 2,434.00p 543301
14/06/2021 2,536.00p 2,638.00p 2,488.00p 2,504.00p 240945
11/06/2021 2,506.00p 2,506.00p 2,466.00p 2,500.00p 142586
10/06/2021 2,520.00p 2,520.00p 2,447.78p 2,492.00p 57861
09/06/2021 2,500.00p 2,522.00p 2,478.00p 2,500.00p 307356
08/06/2021 2,648.00p 2,648.00p 2,498.00p 2,508.00p 133044
07/06/2021 2,576.00p 2,582.00p 2,542.00p 2,562.00p 73989
04/06/2021 2,524.00p 2,570.00p 2,502.00p 2,564.00p 155106
03/06/2021 2,582.00p 2,598.00p 2,522.00p 2,524.00p 128659
02/06/2021 2,590.00p 2,606.00p 2,550.00p 2,590.00p 527908
01/06/2021 2,626.00p 2,640.00p 2,566.00p 2,600.00p 272293
31/05/2021 2,688.00p 2,688.00p 2,584.00p 2,612.00p 176496
28/05/2021 2,688.00p 2,688.00p 2,584.00p 2,612.00p 176496
27/05/2021 2,646.00p 2,698.00p 2,610.00p 2,616.00p 234759
26/05/2021 2,676.00p 2,676.00p 2,636.00p 2,658.00p 66110
25/05/2021 2,650.00p 2,656.00p 2,604.00p 2,644.00p 123919
24/05/2021 2,620.00p 2,647.20p 2,572.20p 2,596.00p 102664
21/05/2021 2,604.00p 2,604.00p 2,556.00p 2,566.00p 183751
20/05/2021 2,596.00p 2,596.00p 2,486.00p 2,570.00p 99307
19/05/2021 2,608.00p 2,608.00p 2,430.00p 2,484.00p 165589
18/05/2021 2,452.00p 2,492.00p 2,436.00p 2,488.00p 194183
17/05/2021 2,494.00p 2,502.00p 2,431.16p 2,452.00p 82957
14/05/2021 2,504.00p 2,510.00p 2,442.00p 2,492.00p 91972
13/05/2021 2,480.00p 2,504.00p 2,442.00p 2,470.00p 190388
12/05/2021 2,510.00p 2,534.00p 2,490.00p 2,496.00p 189312
11/05/2021 2,510.00p 2,512.00p 2,462.00p 2,512.00p 158831
10/05/2021 2,610.00p 2,644.00p 2,528.00p 2,538.00p 82445
07/05/2021 2,612.00p 2,612.00p 2,536.00p 2,610.00p 188091
06/05/2021 2,688.00p 2,688.00p 2,570.00p 2,584.00p 176291
05/05/2021 2,560.00p 2,642.00p 2,548.00p 2,642.00p 247697
04/05/2021 2,730.00p 2,730.00p 2,546.00p 2,548.00p 355368
03/05/2021 2,730.00p 2,774.00p 2,610.00p 2,706.00p 331509
30/04/2021 2,730.00p 2,774.00p 2,610.00p 2,706.00p 331509
29/04/2021 2,818.00p 2,860.00p 2,740.00p 2,764.00p 236027
28/04/2021 2,890.00p 2,890.00p 2,800.00p 2,840.00p 3565125
27/04/2021 2,940.00p 2,996.00p 2,818.00p 2,948.00p 91705
26/04/2021 2,900.00p 3,018.64p 2,846.00p 2,968.00p 148139
23/04/2021 2,996.00p 2,996.00p 2,966.00p 2,996.00p 84364
22/04/2021 2,960.00p 3,000.00p 2,834.00p 2,996.00p 126015
21/04/2021 2,844.00p 2,904.00p 2,812.00p 2,880.00p 96554
20/04/2021 2,880.00p 2,904.00p 2,854.00p 2,874.00p 166348
19/04/2021 2,950.00p 2,953.00p 2,850.00p 2,874.00p 164407
16/04/2021 2,842.00p 2,965.92p 2,842.00p 2,934.00p 89395
15/04/2021 2,752.00p 2,938.00p 2,752.00p 2,930.00p 81880
14/04/2021 2,906.00p 2,906.00p 2,862.00p 2,880.00p 192423
13/04/2021 2,820.00p 2,868.00p 2,750.00p 2,868.00p 124109
12/04/2021 2,700.00p 2,816.00p 2,700.00p 2,764.00p 132035
09/04/2021 2,798.00p 2,804.00p 2,726.00p 2,800.00p 81304
08/04/2021 2,700.00p 2,772.00p 2,700.00p 2,736.00p 90247
07/04/2021 2,794.00p 2,794.00p 2,696.00p 2,736.00p 399832
06/04/2021 2,654.00p 2,728.00p 2,640.00p 2,712.00p 92222
02/04/2021 2,568.00p 2,682.00p 2,552.00p 2,654.00p 102739
01/04/2021 2,568.00p 2,682.00p 2,552.00p 2,654.00p 102739
31/03/2021 2,598.00p 2,620.00p 2,572.00p 2,574.00p 171883
30/03/2021 2,582.00p 2,610.00p 2,552.00p 2,590.00p 162071
29/03/2021 2,564.00p 2,570.00p 2,524.00p 2,556.00p 126396
26/03/2021 2,400.00p 2,614.00p 2,400.00p 2,502.00p 312083
25/03/2021 2,634.00p 2,634.00p 2,392.00p 2,428.00p 256830
24/03/2021 2,450.00p 2,570.00p 2,427.21p 2,510.00p 315707
23/03/2021 2,400.00p 2,440.00p 2,386.65p 2,406.00p 207864
22/03/2021 2,378.00p 2,440.00p 2,362.00p 2,406.00p 84080
19/03/2021 2,456.00p 2,456.00p 2,320.00p 2,374.00p 114964
18/03/2021 2,402.00p 2,402.00p 2,340.00p 2,348.00p 129972
17/03/2021 2,350.00p 2,420.00p 2,292.00p 2,326.00p 148797
16/03/2021 2,352.00p 2,420.00p 2,340.00p 2,372.00p 363627
15/03/2021 2,308.00p 2,424.00p 2,300.00p 2,338.00p 406540
12/03/2021 2,502.00p 2,502.00p 2,404.00p 2,414.00p 203719
11/03/2021 2,380.00p 2,469.67p 2,380.00p 2,452.00p 195254
10/03/2021 2,464.00p 2,473.56p 2,388.00p 2,396.00p 89882
09/03/2021 2,426.00p 2,520.00p 2,382.00p 2,480.00p 153334

*Close Price adjusted for both dividends and splits