Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/01/2024 1,521.00p 1,551.00p 1,512.00p 1,516.00p 45222
09/01/2024 1,545.00p 1,564.60p 1,520.00p 1,528.00p 68197
08/01/2024 1,520.00p 1,588.00p 1,508.00p 1,530.00p 76097
05/01/2024 1,543.00p 1,563.00p 1,484.00p 1,534.00p 147006
04/01/2024 1,618.00p 1,620.00p 1,532.00p 1,550.00p 99261
03/01/2024 1,645.00p 1,645.00p 1,558.35p 1,580.00p 133792
02/01/2024 1,690.00p 1,693.00p 1,595.00p 1,598.00p 320755
29/12/2023 1,666.00p 1,677.68p 1,660.63p 1,662.00p 43933
28/12/2023 1,629.00p 1,670.00p 1,629.00p 1,660.00p 117735
27/12/2023 1,610.00p 1,695.00p 1,600.00p 1,669.00p 225407
22/12/2023 1,600.00p 1,654.31p 1,573.00p 1,635.00p 138290
21/12/2023 1,573.00p 1,603.00p 1,534.00p 1,602.00p 111872
20/12/2023 1,575.00p 1,592.00p 1,533.00p 1,583.00p 198177
19/12/2023 1,529.00p 1,570.00p 1,504.00p 1,546.00p 107272
18/12/2023 1,438.00p 1,533.74p 1,389.00p 1,529.00p 222318
15/12/2023 1,371.00p 1,431.00p 1,371.00p 1,413.00p 386618
14/12/2023 1,380.00p 1,459.00p 1,374.00p 1,430.00p 218891
13/12/2023 1,340.00p 1,348.00p 1,316.00p 1,341.00p 203514
12/12/2023 1,333.00p 1,336.00p 1,294.84p 1,326.00p 242352
11/12/2023 1,270.00p 1,353.00p 1,270.00p 1,336.00p 273251
08/12/2023 1,285.00p 1,298.00p 1,264.00p 1,276.00p 128667
07/12/2023 1,340.00p 1,340.00p 1,256.00p 1,282.00p 128569
06/12/2023 1,290.00p 1,326.00p 1,290.00p 1,302.00p 629122
05/12/2023 1,307.00p 1,320.00p 1,260.00p 1,300.00p 263331
04/12/2023 1,400.00p 1,400.00p 1,312.00p 1,316.00p 85121
01/12/2023 1,370.00p 1,384.00p 1,357.64p 1,373.00p 335741
30/11/2023 1,380.00p 1,411.80p 1,344.00p 1,368.00p 315156
29/11/2023 1,320.00p 1,435.00p 1,320.00p 1,395.00p 374842
28/11/2023 1,384.00p 1,414.00p 1,319.00p 1,334.00p 344608
27/11/2023 1,453.00p 1,486.00p 1,398.00p 1,398.00p 111344
24/11/2023 1,476.00p 1,490.00p 1,467.00p 1,485.00p 69155
23/11/2023 1,496.00p 1,505.50p 1,467.00p 1,488.00p 75604
22/11/2023 1,484.00p 1,519.00p 1,480.00p 1,494.00p 76921
21/11/2023 1,498.00p 1,531.00p 1,485.00p 1,488.00p 262401
20/11/2023 1,477.00p 1,512.00p 1,477.00p 1,498.00p 90761
17/11/2023 1,411.00p 1,499.00p 1,411.00p 1,482.00p 462688
16/11/2023 1,408.00p 1,450.50p 1,408.00p 1,423.00p 168900
15/11/2023 1,429.00p 1,499.00p 1,403.00p 1,452.00p 393160
14/11/2023 1,350.00p 1,441.00p 1,342.00p 1,414.00p 674619
13/11/2023 1,350.00p 1,372.00p 1,340.00p 1,355.00p 196424
10/11/2023 1,373.00p 1,383.44p 1,322.00p 1,362.00p 181896
09/11/2023 1,395.00p 1,419.00p 1,373.00p 1,385.00p 308199
08/11/2023 1,374.00p 1,404.56p 1,369.00p 1,380.00p 260597
07/11/2023 1,350.00p 1,393.00p 1,350.00p 1,384.00p 153261
06/11/2023 1,413.00p 1,448.00p 1,353.00p 1,366.00p 78073
03/11/2023 1,360.00p 1,441.50p 1,352.38p 1,400.00p 334556
02/11/2023 1,310.00p 1,346.00p 1,304.00p 1,334.00p 410104
01/11/2023 1,295.00p 1,312.00p 1,277.84p 1,302.00p 119054
31/10/2023 1,301.00p 1,330.00p 1,300.00p 1,305.00p 283832
30/10/2023 1,309.00p 1,320.00p 1,299.00p 1,306.00p 235208
27/10/2023 1,310.00p 1,316.00p 1,285.00p 1,300.00p 90987
26/10/2023 1,300.00p 1,328.00p 1,296.00p 1,310.00p 140391
25/10/2023 1,309.00p 1,334.00p 1,296.00p 1,314.00p 91281
24/10/2023 1,342.00p 1,364.00p 1,300.00p 1,310.00p 156426
23/10/2023 1,325.00p 1,340.00p 1,300.00p 1,333.00p 86453
20/10/2023 1,307.00p 1,341.00p 1,283.00p 1,318.00p 568644
19/10/2023 1,252.00p 1,321.35p 1,252.00p 1,311.00p 175106
18/10/2023 1,350.00p 1,350.00p 1,269.00p 1,275.00p 567669
17/10/2023 1,321.00p 1,347.99p 1,309.30p 1,337.00p 85177
16/10/2023 1,310.00p 1,342.70p 1,269.00p 1,331.00p 129583
13/10/2023 1,346.00p 1,375.00p 1,310.00p 1,310.00p 243416
12/10/2023 1,400.00p 1,400.00p 1,338.00p 1,351.00p 84955
11/10/2023 1,432.00p 1,452.00p 1,345.00p 1,352.00p 106545
10/10/2023 1,389.00p 1,455.00p 1,372.00p 1,455.00p 172806
09/10/2023 1,352.00p 1,403.00p 1,341.00p 1,362.00p 112029
06/10/2023 1,445.00p 1,445.00p 1,355.00p 1,399.00p 91362
05/10/2023 1,392.00p 1,417.00p 1,370.00p 1,385.00p 140810
04/10/2023 1,383.00p 1,429.00p 1,377.00p 1,381.00p 226163
03/10/2023 1,471.00p 1,489.00p 1,400.00p 1,405.00p 160306
02/10/2023 1,546.00p 1,567.00p 1,487.00p 1,504.00p 220865
29/09/2023 1,500.00p 1,561.00p 1,500.00p 1,547.00p 212569
28/09/2023 1,512.00p 1,519.00p 1,483.00p 1,500.00p 298024
27/09/2023 1,458.00p 1,534.00p 1,448.00p 1,513.00p 112751
26/09/2023 1,558.00p 1,558.00p 1,458.00p 1,463.00p 122365
25/09/2023 1,535.00p 1,560.00p 1,496.10p 1,519.00p 279580
22/09/2023 1,510.00p 1,548.00p 1,510.00p 1,535.00p 123363
21/09/2023 1,561.00p 1,583.00p 1,500.00p 1,519.00p 354679
20/09/2023 1,544.00p 1,602.00p 1,544.00p 1,588.00p 188819
19/09/2023 1,511.00p 1,558.00p 1,490.40p 1,532.00p 194574
18/09/2023 1,544.00p 1,585.00p 1,516.94p 1,522.00p 168692
15/09/2023 1,631.00p 1,632.00p 1,557.00p 1,563.00p 351368
14/09/2023 1,550.00p 1,612.62p 1,550.00p 1,607.00p 711835
13/09/2023 1,409.00p 1,547.00p 1,379.00p 1,544.00p 309761
12/09/2023 1,440.00p 1,455.00p 1,262.00p 1,405.00p 594140
11/09/2023 1,622.00p 1,632.00p 1,468.00p 1,473.00p 207413
08/09/2023 1,500.00p 1,589.00p 1,500.00p 1,589.00p 304464
07/09/2023 1,483.00p 1,560.00p 1,446.00p 1,553.00p 208967
06/09/2023 1,500.00p 1,504.00p 1,444.00p 1,481.00p 149523
05/09/2023 1,480.00p 1,483.20p 1,442.00p 1,466.00p 151429
04/09/2023 1,499.00p 1,510.00p 1,483.00p 1,483.00p 111140
01/09/2023 1,538.00p 1,541.00p 1,495.00p 1,499.00p 83233
31/08/2023 1,535.00p 1,551.00p 1,518.00p 1,525.00p 290359
30/08/2023 1,549.00p 1,562.40p 1,518.00p 1,538.00p 230787
29/08/2023 1,496.00p 1,552.00p 1,485.00p 1,549.00p 116799
25/08/2023 1,544.00p 1,544.00p 1,470.00p 1,477.00p 114837
24/08/2023 1,498.00p 1,499.39p 1,471.00p 1,471.00p 99357
23/08/2023 1,456.00p 1,505.00p 1,456.00p 1,471.00p 475192
22/08/2023 1,482.00p 1,517.00p 1,475.00p 1,485.00p 63970
21/08/2023 1,516.00p 1,516.00p 1,473.00p 1,485.00p 166052
18/08/2023 1,440.00p 1,496.00p 1,440.00p 1,485.00p 230473
17/08/2023 1,479.00p 1,532.00p 1,447.00p 1,495.00p 122011
16/08/2023 1,489.00p 1,508.00p 1,451.00p 1,479.00p 148347
15/08/2023 1,512.00p 1,518.00p 1,468.00p 1,484.00p 136732
14/08/2023 1,475.00p 1,532.00p 1,475.00p 1,511.00p 163768
11/08/2023 1,500.00p 1,507.00p 1,460.00p 1,475.00p 332397
10/08/2023 1,506.00p 1,511.00p 1,445.00p 1,450.00p 493410
09/08/2023 1,572.00p 1,590.00p 1,495.60p 1,506.00p 304751
08/08/2023 1,480.00p 1,518.00p 1,465.00p 1,493.00p 159845
07/08/2023 1,523.00p 1,573.00p 1,488.00p 1,498.00p 113169
04/08/2023 1,589.00p 1,589.00p 1,528.75p 1,545.00p 121004
03/08/2023 1,570.00p 1,587.50p 1,556.00p 1,566.00p 706503
02/08/2023 1,570.00p 1,615.00p 1,570.00p 1,586.00p 541233
01/08/2023 1,744.00p 1,744.00p 1,477.00p 1,580.00p 1612236
31/07/2023 1,799.00p 1,800.00p 1,744.85p 1,762.00p 232415
28/07/2023 1,825.00p 1,825.00p 1,790.00p 1,800.00p 103953
27/07/2023 1,778.00p 1,819.00p 1,770.00p 1,806.00p 169617
26/07/2023 1,777.00p 1,813.00p 1,771.00p 1,778.00p 275876
25/07/2023 1,774.00p 1,822.00p 1,757.15p 1,786.00p 196528
24/07/2023 1,760.00p 1,804.15p 1,748.00p 1,771.00p 340339
21/07/2023 1,786.00p 1,806.38p 1,760.00p 1,788.00p 230884
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

*Close Price adjusted for both dividends and splits