Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits