Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/03/2021 2,404.00p 2,434.00p 2,358.00p 2,424.00p 163980
05/03/2021 2,430.00p 2,476.00p 2,394.48p 2,416.00p 326129
04/03/2021 2,628.00p 2,628.00p 2,434.00p 2,462.00p 175152
03/03/2021 2,608.00p 2,610.00p 2,506.00p 2,538.00p 152058
02/03/2021 2,490.00p 2,600.00p 2,490.00p 2,520.00p 277086
01/03/2021 2,628.00p 2,628.00p 2,498.00p 2,530.00p 102140
26/02/2021 2,588.00p 2,588.00p 2,496.00p 2,514.00p 152451
25/02/2021 2,580.00p 2,630.00p 2,530.00p 2,554.00p 100211
24/02/2021 2,630.00p 2,630.00p 2,550.00p 2,580.00p 278371
23/02/2021 2,758.00p 2,758.00p 2,511.44p 2,570.00p 255299
22/02/2021 2,764.00p 2,764.00p 2,684.00p 2,726.00p 332552
19/02/2021 2,780.00p 2,780.00p 2,658.00p 2,728.00p 112828
18/02/2021 2,700.00p 2,728.00p 2,654.00p 2,676.00p 71519
17/02/2021 2,790.00p 2,815.94p 2,702.00p 2,706.00p 89813
16/02/2021 2,770.00p 2,790.72p 2,738.00p 2,780.00p 78746
15/02/2021 2,742.00p 2,770.00p 2,698.00p 2,738.00p 141972
12/02/2021 2,730.00p 2,730.00p 2,662.00p 2,706.00p 139823
11/02/2021 2,716.00p 2,762.00p 2,696.00p 2,726.00p 103135
10/02/2021 2,738.00p 2,772.00p 2,710.91p 2,738.00p 259249
09/02/2021 2,722.00p 2,786.00p 2,712.00p 2,738.00p 116599
08/02/2021 2,722.00p 2,766.00p 2,722.00p 2,734.00p 80376
05/02/2021 2,844.00p 2,844.00p 2,730.00p 2,730.00p 85291
04/02/2021 2,750.00p 2,824.00p 2,726.00p 2,790.00p 334462
03/02/2021 2,800.00p 2,800.00p 2,701.82p 2,728.00p 116415
02/02/2021 2,800.00p 2,800.00p 2,734.00p 2,762.00p 124205
01/02/2021 2,782.00p 2,790.00p 2,710.00p 2,740.00p 171181
29/01/2021 2,790.00p 2,790.00p 2,692.00p 2,728.00p 161434
28/01/2021 2,704.00p 2,784.00p 2,614.00p 2,748.00p 230327
27/01/2021 2,590.00p 2,726.00p 2,562.00p 2,704.00p 889265
26/01/2021 2,600.00p 2,616.00p 2,556.00p 2,574.00p 176912
25/01/2021 2,672.00p 2,682.00p 2,588.00p 2,600.00p 208528
22/01/2021 2,662.00p 2,666.00p 2,578.00p 2,606.00p 154933
21/01/2021 2,688.00p 2,716.00p 2,648.00p 2,650.00p 231995
20/01/2021 2,556.00p 2,632.00p 2,522.00p 2,632.00p 438632
19/01/2021 2,610.00p 2,610.00p 2,528.00p 2,550.00p 415741
18/01/2021 2,670.00p 2,670.00p 2,550.00p 2,570.00p 294517
15/01/2021 2,630.00p 2,692.00p 2,578.00p 2,594.00p 326053
14/01/2021 2,650.00p 2,714.00p 2,636.00p 2,670.00p 253867
13/01/2021 2,840.00p 2,840.00p 2,648.00p 2,708.00p 232085
12/01/2021 2,790.00p 2,842.00p 2,742.00p 2,758.00p 162273
11/01/2021 2,772.00p 2,888.00p 2,772.00p 2,830.00p 246575
08/01/2021 2,792.00p 2,800.85p 2,748.00p 2,792.00p 210522
07/01/2021 2,860.00p 2,886.00p 2,780.00p 2,800.00p 219796
06/01/2021 2,900.00p 2,952.00p 2,858.00p 2,876.00p 127963
05/01/2021 2,862.00p 2,942.00p 2,856.00p 2,942.00p 220885
04/01/2021 2,870.00p 2,945.00p 2,870.00p 2,900.00p 201121
31/12/2020 2,950.00p 2,950.00p 2,860.00p 2,860.00p 50254
30/12/2020 2,926.00p 2,958.00p 2,914.00p 2,926.00p 60493
29/12/2020 2,874.00p 2,948.00p 2,874.00p 2,912.00p 110868
24/12/2020 2,700.00p 2,872.00p 2,700.00p 2,872.00p 26642
23/12/2020 2,784.00p 2,822.00p 2,760.00p 2,774.00p 186619
22/12/2020 2,700.00p 2,813.82p 2,700.00p 2,790.00p 107317
21/12/2020 2,700.00p 2,763.86p 2,668.00p 2,740.00p 123929
18/12/2020 2,750.00p 2,778.00p 2,700.00p 2,700.00p 347405
17/12/2020 2,642.00p 2,746.00p 2,626.00p 2,746.00p 138225
16/12/2020 2,596.00p 2,671.60p 2,544.00p 2,640.00p 146054
15/12/2020 2,544.00p 2,564.00p 2,474.00p 2,564.00p 169284
14/12/2020 2,550.00p 2,550.00p 2,448.00p 2,470.00p 90397
11/12/2020 2,376.00p 2,530.00p 2,363.12p 2,514.00p 122243
10/12/2020 2,358.00p 2,409.47p 2,302.00p 2,376.00p 197804
09/12/2020 2,392.00p 2,408.00p 2,332.00p 2,370.00p 250274
08/12/2020 2,342.00p 2,392.00p 2,322.91p 2,364.00p 436466
07/12/2020 2,382.00p 2,384.00p 2,328.00p 2,330.00p 98495
04/12/2020 2,350.00p 2,374.00p 2,306.00p 2,366.00p 205083
03/12/2020 2,280.00p 2,326.00p 2,280.00p 2,324.00p 98950
02/12/2020 2,350.00p 2,390.00p 2,296.00p 2,296.00p 242829
01/12/2020 2,260.00p 2,398.00p 2,260.00p 2,380.00p 152748
30/11/2020 2,290.00p 2,358.00p 2,250.11p 2,296.00p 200953
27/11/2020 2,228.00p 2,298.00p 2,204.00p 2,290.00p 100052
26/11/2020 2,222.00p 2,238.00p 2,202.00p 2,228.00p 79975
25/11/2020 2,190.00p 2,252.00p 2,162.00p 2,204.00p 193310
24/11/2020 2,232.00p 2,260.00p 2,137.97p 2,160.00p 217620
23/11/2020 2,124.00p 2,144.00p 2,096.00p 2,114.00p 109172
20/11/2020 2,112.00p 2,132.98p 2,076.00p 2,124.00p 61608
19/11/2020 2,034.00p 2,090.00p 2,034.00p 2,090.00p 100724
18/11/2020 2,084.00p 2,096.00p 2,044.00p 2,060.00p 124175
17/11/2020 2,112.00p 2,112.00p 2,036.00p 2,056.00p 124664
16/11/2020 2,118.00p 2,118.00p 2,044.00p 2,078.00p 129881
13/11/2020 2,076.00p 2,128.00p 2,060.00p 2,080.00p 221471
12/11/2020 2,102.00p 2,148.00p 2,068.00p 2,100.00p 184332
10/11/2020 2,200.00p 2,200.00p 2,024.00p 2,056.00p 324003
09/11/2020 2,358.00p 2,404.00p 2,140.00p 2,154.00p 267064
06/11/2020 2,272.00p 2,320.00p 2,220.00p 2,306.00p 177009
05/11/2020 2,256.00p 2,298.65p 2,236.00p 2,266.00p 121619
04/11/2020 2,194.00p 2,252.00p 2,118.00p 2,252.00p 100275
03/11/2020 2,198.00p 2,198.00p 2,130.00p 2,152.00p 119175
02/11/2020 2,148.00p 2,188.00p 2,094.00p 2,158.00p 119557
30/10/2020 2,154.00p 2,178.00p 2,100.00p 2,116.00p 405036
29/10/2020 2,150.00p 2,212.00p 2,150.00p 2,210.00p 83781
28/10/2020 2,220.00p 2,220.00p 2,156.00p 2,176.00p 137298
27/10/2020 2,202.00p 2,228.00p 2,174.00p 2,208.00p 257324
26/10/2020 2,250.00p 2,250.00p 2,184.00p 2,208.00p 97208
23/10/2020 2,250.00p 2,250.00p 2,184.00p 2,210.00p 107725
22/10/2020 2,250.00p 2,250.00p 2,147.04p 2,200.00p 179803
21/10/2020 2,216.00p 2,232.00p 2,182.00p 2,194.00p 163188
20/10/2020 2,192.00p 2,274.00p 2,180.00p 2,214.00p 361895
19/10/2020 2,214.00p 2,250.00p 2,186.00p 2,210.00p 141792
16/10/2020 2,200.00p 2,224.00p 2,161.99p 2,172.00p 116319
15/10/2020 2,180.00p 2,192.00p 2,144.00p 2,152.00p 141909
14/10/2020 2,208.00p 2,292.00p 2,134.00p 2,200.00p 393980
13/10/2020 2,250.00p 2,250.00p 2,194.00p 2,238.00p 233935
12/10/2020 2,194.00p 2,220.00p 2,174.00p 2,220.00p 269889
09/10/2020 2,116.00p 2,206.00p 2,100.00p 2,198.00p 335139
08/10/2020 2,074.00p 2,122.00p 2,074.00p 2,108.00p 135266
07/10/2020 2,112.00p 2,112.00p 2,072.00p 2,078.00p 115353
06/10/2020 2,124.00p 2,152.82p 2,090.00p 2,112.00p 119758
05/10/2020 2,192.00p 2,192.00p 2,150.00p 2,150.00p 119844
02/10/2020 2,164.00p 2,178.00p 2,144.00p 2,166.00p 116461
01/10/2020 2,198.00p 2,198.00p 2,144.00p 2,180.00p 145657
30/09/2020 2,208.00p 2,208.00p 2,126.00p 2,176.00p 365009
29/09/2020 2,174.00p 2,192.00p 2,134.00p 2,162.00p 132480
28/09/2020 2,186.00p 2,212.00p 2,160.00p 2,176.00p 122922
25/09/2020 2,134.00p 2,200.00p 2,132.00p 2,186.00p 88928
24/09/2020 2,156.00p 2,186.00p 2,144.00p 2,176.00p 240868
23/09/2020 2,218.00p 2,218.00p 2,162.00p 2,200.00p 286954
22/09/2020 2,184.00p 2,226.00p 2,160.00p 2,190.00p 188652
21/09/2020 2,162.00p 2,212.00p 2,138.00p 2,212.00p 267998
18/09/2020 2,174.00p 2,216.00p 2,174.00p 2,184.00p 234266
17/09/2020 2,194.00p 2,292.00p 2,072.00p 2,174.00p 654817
16/09/2020 2,236.00p 2,288.00p 2,236.00p 2,258.00p 779860
15/09/2020 2,304.00p 2,304.00p 2,240.00p 2,264.00p 107698
14/09/2020 2,272.00p 2,296.00p 2,256.00p 2,274.00p 116351
11/09/2020 2,180.00p 2,260.00p 2,180.00p 2,232.00p 100521
10/09/2020 2,222.00p 2,246.00p 2,204.00p 2,230.00p 69652
09/09/2020 2,180.00p 2,214.00p 2,148.00p 2,208.00p 514205
08/09/2020 2,190.00p 2,198.00p 2,094.00p 2,180.00p 540401
07/09/2020 2,100.00p 2,186.00p 2,100.00p 2,166.00p 80438
04/09/2020 2,126.00p 2,176.00p 2,082.01p 2,118.00p 692077
03/09/2020 2,202.00p 2,212.00p 2,126.00p 2,144.00p 157802
02/09/2020 2,158.00p 2,274.00p 2,158.00p 2,192.00p 216473
01/09/2020 2,192.00p 2,248.00p 2,180.00p 2,214.00p 164524
28/08/2020 2,210.00p 2,224.00p 2,164.00p 2,198.00p 205234
27/08/2020 2,288.00p 2,314.00p 2,208.00p 2,208.00p 196970
26/08/2020 2,224.00p 2,250.00p 2,184.00p 2,250.00p 134360
25/08/2020 2,194.00p 2,218.00p 2,180.00p 2,214.00p 142660
24/08/2020 2,168.00p 2,216.00p 2,168.00p 2,194.00p 165271
21/08/2020 2,250.00p 2,250.00p 2,152.00p 2,182.00p 153839
20/08/2020 2,218.00p 2,250.00p 2,200.00p 2,250.00p 159214
19/08/2020 2,224.00p 2,274.00p 2,200.00p 2,228.00p 133124
14/08/2020 2,180.00p 2,223.31p 2,180.00p 2,190.00p 79339
13/08/2020 2,168.00p 2,236.00p 2,168.00p 2,226.00p 141214
12/08/2020 2,222.00p 2,234.00p 2,146.00p 2,200.00p 225558
11/08/2020 2,180.00p 2,230.02p 2,166.00p 2,214.00p 797586
10/08/2020 2,232.00p 2,232.00p 2,152.97p 2,182.00p 341160
07/08/2020 2,126.00p 2,242.00p 2,094.00p 2,204.00p 337138
06/08/2020 2,100.00p 2,164.00p 2,088.00p 2,110.00p 252219
05/08/2020 2,014.00p 2,126.00p 1,990.69p 2,094.00p 486848
04/08/2020 2,000.00p 2,062.00p 1,950.00p 1,994.00p 677027
31/07/2020 1,906.00p 1,940.00p 1,885.00p 1,902.00p 144795
30/07/2020 1,915.00p 1,915.00p 1,862.00p 1,880.00p 96752
29/07/2020 1,882.00p 1,910.00p 1,831.83p 1,898.00p 124502
28/07/2020 1,900.00p 1,900.00p 1,817.00p 1,833.00p 137176
24/07/2020 1,949.00p 1,950.00p 1,865.00p 1,875.00p 139460
23/07/2020 1,907.00p 1,944.00p 1,891.00p 1,944.00p 131768
22/07/2020 1,920.00p 1,950.00p 1,903.00p 1,903.00p 200534
21/07/2020 1,938.00p 1,991.00p 1,907.00p 1,933.00p 277179
20/07/2020 1,873.00p 1,938.00p 1,868.83p 1,914.00p 109119
17/07/2020 1,850.00p 1,893.00p 1,811.00p 1,856.00p 169613
16/07/2020 1,870.00p 1,870.00p 1,812.00p 1,812.00p 61212
15/07/2020 1,820.00p 1,897.55p 1,812.00p 1,853.00p 150830
14/07/2020 1,802.00p 1,813.00p 1,773.00p 1,801.00p 166866
13/07/2020 1,856.00p 1,865.00p 1,800.00p 1,811.00p 138642
10/07/2020 1,863.00p 1,891.00p 1,836.00p 1,846.00p 147041
09/07/2020 1,885.00p 1,895.00p 1,854.00p 1,863.00p 72258
08/07/2020 1,884.00p 1,927.00p 1,869.00p 1,873.00p 143830
07/07/2020 1,898.00p 1,917.00p 1,863.00p 1,896.00p 98558
06/07/2020 1,889.00p 1,907.00p 1,854.00p 1,902.00p 124872
03/07/2020 1,866.00p 1,892.00p 1,845.00p 1,845.00p 103633
02/07/2020 1,825.00p 1,860.00p 1,794.00p 1,860.00p 198687
01/07/2020 1,830.00p 1,830.00p 1,793.00p 1,815.00p 209327
30/06/2020 1,784.00p 1,831.55p 1,764.00p 1,812.00p 176121
29/06/2020 1,798.00p 1,840.00p 1,798.00p 1,830.00p 130455
26/06/2020 1,750.00p 1,850.00p 1,750.00p 1,801.00p 221650
25/06/2020 1,830.00p 1,830.00p 1,780.00p 1,815.00p 298515
24/06/2020 1,874.00p 1,874.00p 1,808.00p 1,830.00p 251338
23/06/2020 1,834.00p 1,878.00p 1,795.00p 1,830.00p 273899
22/06/2020 1,840.00p 1,857.00p 1,811.00p 1,842.00p 130348
19/06/2020 1,815.00p 1,839.00p 1,794.00p 1,823.00p 200481
18/06/2020 1,800.00p 1,819.00p 1,792.00p 1,803.00p 100049
17/06/2020 1,729.00p 1,828.00p 1,714.00p 1,819.00p 218784
16/06/2020 1,600.00p 1,723.00p 1,600.00p 1,710.00p 198599
15/06/2020 1,635.00p 1,690.00p 1,628.00p 1,666.00p 144632
12/06/2020 1,641.00p 1,685.00p 1,608.00p 1,657.00p 138808
11/06/2020 1,720.00p 1,720.00p 1,651.00p 1,651.00p 231906
10/06/2020 1,730.00p 1,730.00p 1,654.00p 1,684.00p 220111
09/06/2020 1,800.00p 1,800.00p 1,666.48p 1,679.00p 255057
08/06/2020 1,822.00p 1,823.81p 1,711.00p 1,721.00p 224494
05/06/2020 1,845.00p 1,873.00p 1,814.00p 1,826.00p 213290
04/06/2020 1,807.00p 1,844.00p 1,790.00p 1,841.00p 251378
03/06/2020 1,801.00p 1,825.00p 1,770.00p 1,811.00p 448412
02/06/2020 1,825.00p 1,825.00p 1,778.00p 1,800.00p 199432
29/05/2020 1,730.00p 1,806.00p 1,730.00p 1,800.00p 595715
27/05/2020 1,750.00p 1,773.52p 1,687.00p 1,717.00p 202439
26/05/2020 1,750.00p 1,805.72p 1,734.00p 1,758.00p 272986
22/05/2020 1,715.00p 1,747.00p 1,697.00p 1,746.00p 278769
21/05/2020 1,710.00p 1,785.32p 1,692.00p 1,736.00p 292438
20/05/2020 1,666.00p 1,784.00p 1,450.00p 1,733.00p 699411
19/05/2020 1,704.00p 1,791.00p 1,652.00p 1,666.00p 448951
18/05/2020 1,540.00p 1,723.00p 1,534.00p 1,714.00p 775483
15/05/2020 1,475.00p 1,530.00p 1,431.00p 1,495.00p 1042763

*Close Price adjusted for both dividends and splits