Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits