Kitwave Group plc (KITW.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 315.00 | 318.00 | 308.00 | 313.50 | 313.50 | 1,152,799 |
| 03 jul 2024 | 300.00 | 314.50 | 290.00 | 308.50 | 308.50 | 747,026 |
| 02 jul 2024 | 332.00 | 332.00 | 294.00 | 295.50 | 295.50 | 729,053 |
| 01 jul 2024 | 339.00 | 344.00 | 335.00 | 336.00 | 336.00 | 161,235 |
| 28 jun 2024 | 340.00 | 340.00 | 336.50 | 338.00 | 338.00 | 54,303 |
| 27 jun 2024 | 340.00 | 346.22 | 336.34 | 340.00 | 340.00 | 41,450 |
| 26 jun 2024 | 340.50 | 344.00 | 332.98 | 340.50 | 340.50 | 131,146 |
| 25 jun 2024 | 347.00 | 347.00 | 338.50 | 341.00 | 341.00 | 93,309 |
| 24 jun 2024 | 345.00 | 350.00 | 340.50 | 345.00 | 345.00 | 105,149 |
| 21 jun 2024 | 347.00 | 355.75 | 347.00 | 348.50 | 348.50 | 1,348,888 |
| 20 jun 2024 | 350.00 | 365.50 | 349.50 | 350.00 | 350.00 | 339,386 |
| 19 jun 2024 | 350.00 | 366.00 | 347.00 | 350.00 | 350.00 | 1,033,824 |
| 18 jun 2024 | 351.00 | 354.20 | 348.90 | 350.00 | 350.00 | 44,993 |
| 17 jun 2024 | 354.00 | 357.00 | 351.00 | 352.00 | 352.00 | 31,522 |
| 14 jun 2024 | 357.50 | 358.50 | 351.00 | 352.00 | 352.00 | 200,775 |
| 13 jun 2024 | 367.50 | 367.50 | 351.00 | 352.00 | 352.00 | 186,004 |
| 12 jun 2024 | 359.00 | 359.00 | 353.00 | 355.00 | 355.00 | 97,159 |
| 11 jun 2024 | 356.00 | 359.00 | 352.50 | 355.00 | 355.00 | 211,273 |
| 10 jun 2024 | 360.00 | 360.00 | 353.00 | 356.00 | 356.00 | 92,014 |
| 07 jun 2024 | 359.00 | 359.00 | 353.00 | 356.00 | 356.00 | 187,724 |
| 06 jun 2024 | 360.00 | 360.00 | 354.00 | 357.00 | 357.00 | 133,398 |
| 05 jun 2024 | 357.50 | 359.50 | 352.00 | 357.00 | 357.00 | 126,156 |
| 04 jun 2024 | 357.50 | 360.00 | 351.00 | 354.50 | 354.50 | 311,821 |
| 03 jun 2024 | 360.00 | 360.00 | 351.50 | 357.50 | 357.50 | 204,651 |
| 31 may 2024 | 360.00 | 360.50 | 356.85 | 360.00 | 360.00 | 326,362 |
| 30 may 2024 | 362.00 | 369.00 | 348.60 | 358.00 | 358.00 | 159,425 |
| 29 may 2024 | 367.50 | 368.50 | 359.00 | 361.50 | 361.50 | 106,766 |
| 28 may 2024 | 370.00 | 370.00 | 365.00 | 367.50 | 367.50 | 141,146 |
| 24 may 2024 | 362.00 | 374.00 | 358.50 | 369.00 | 369.00 | 255,045 |
| 23 may 2024 | 366.00 | 386.50 | 364.50 | 366.00 | 366.00 | 68,199 |
| 22 may 2024 | 383.00 | 383.00 | 370.00 | 371.00 | 371.00 | 91,282 |
| 21 may 2024 | 387.00 | 391.00 | 373.50 | 376.00 | 376.00 | 219,734 |
| 20 may 2024 | 378.00 | 386.63 | 374.50 | 378.00 | 378.00 | 68,019 |
| 17 may 2024 | 380.00 | 391.50 | 373.00 | 378.00 | 378.00 | 94,036 |
| 16 may 2024 | 378.00 | 382.00 | 377.50 | 378.00 | 378.00 | 142,446 |
| 15 may 2024 | 385.50 | 387.00 | 380.00 | 380.00 | 380.00 | 24,452 |
| 14 may 2024 | 392.50 | 392.50 | 379.70 | 382.00 | 382.00 | 76,044 |
| 13 may 2024 | 387.50 | 392.00 | 382.50 | 384.00 | 384.00 | 50,769 |
| 10 may 2024 | 390.00 | 391.50 | 378.50 | 387.00 | 387.00 | 228,139 |
| 09 may 2024 | 375.00 | 384.00 | 361.16 | 377.50 | 377.50 | 200,347 |
| 08 may 2024 | 381.50 | 391.50 | 363.83 | 370.00 | 370.00 | 201,561 |
| 07 may 2024 | 395.00 | 401.00 | 378.00 | 378.50 | 378.50 | 118,155 |
| 03 may 2024 | 392.00 | 404.00 | 387.31 | 388.50 | 388.50 | 679,135 |
| 02 may 2024 | 390.00 | 405.00 | 364.40 | 384.50 | 384.50 | 1,096,251 |
| 01 may 2024 | 387.00 | 409.50 | 385.00 | 406.50 | 406.50 | 502,808 |
| 30 abr 2024 | 380.00 | 387.00 | 370.50 | 387.00 | 387.00 | 456,035 |
| 29 abr 2024 | 375.00 | 380.00 | 371.80 | 374.50 | 374.50 | 156,328 |
| 26 abr 2024 | 375.50 | 384.00 | 370.50 | 372.50 | 372.50 | 98,465 |
| 25 abr 2024 | 367.00 | 385.60 | 367.00 | 380.00 | 380.00 | 302,327 |
| 24 abr 2024 | 358.00 | 370.00 | 344.50 | 362.00 | 362.00 | 67,021 |
| 23 abr 2024 | 350.00 | 360.00 | 344.00 | 350.00 | 350.00 | 61,291 |
| 22 abr 2024 | 342.50 | 360.00 | 342.00 | 356.00 | 356.00 | 33,612 |
| 19 abr 2024 | 345.00 | 363.00 | 343.87 | 350.00 | 350.00 | 519,341 |
| 18 abr 2024 | 350.00 | 364.50 | 350.00 | 350.50 | 350.50 | 68,542 |
| 17 abr 2024 | 369.50 | 370.00 | 350.00 | 352.50 | 352.50 | 1,361,917 |
| 16 abr 2024 | 366.50 | 367.00 | 358.50 | 358.50 | 358.50 | 66,268 |
| 15 abr 2024 | 359.00 | 365.50 | 359.00 | 359.00 | 359.00 | 339,438 |
| 12 abr 2024 | 363.50 | 368.77 | 360.00 | 363.50 | 363.50 | 68,027 |
| 11 abr 2024 | 362.50 | 368.15 | 360.50 | 362.50 | 362.50 | 12,545 |
| 10 abr 2024 | 360.50 | 368.00 | 360.00 | 360.00 | 360.00 | 58,714 |
| 09 abr 2024 | 360.50 | 369.50 | 360.00 | 360.00 | 360.00 | 120,060 |
| 08 abr 2024 | 369.50 | 369.50 | 358.00 | 361.50 | 361.50 | 77,394 |
| 05 abr 2024 | 358.00 | 365.00 | 355.10 | 361.00 | 361.00 | 39,137 |
| 04 abr 2024 | 359.50 | 363.22 | 351.50 | 363.00 | 363.00 | 143,612 |
| 04 abr 2024 | 7.45 Dividendo | |||||
| 03 abr 2024 | 362.50 | 371.50 | 354.00 | 361.50 | 354.05 | 79,833 |
| 02 abr 2024 | 378.00 | 378.00 | 361.00 | 370.00 | 362.37 | 88,205 |
| 28 mar 2024 | 368.00 | 379.35 | 354.55 | 371.00 | 363.35 | 504,361 |
| 27 mar 2024 | 355.00 | 359.00 | 351.00 | 356.00 | 348.66 | 68,244 |
| 26 mar 2024 | 354.00 | 355.00 | 346.35 | 351.00 | 343.77 | 63,642 |
| 25 mar 2024 | 355.00 | 355.00 | 342.00 | 347.00 | 339.85 | 234,897 |
| 22 mar 2024 | 350.00 | 355.00 | 345.00 | 347.00 | 339.85 | 125,674 |
| 21 mar 2024 | 342.00 | 353.00 | 342.00 | 345.00 | 337.89 | 39,440 |
| 20 mar 2024 | 347.00 | 353.98 | 345.00 | 346.00 | 338.87 | 33,000 |
| 19 mar 2024 | 359.00 | 361.00 | 342.00 | 346.00 | 338.87 | 847,157 |
| 18 mar 2024 | 349.00 | 359.00 | 342.00 | 357.00 | 349.64 | 246,283 |
| 15 mar 2024 | 337.00 | 353.63 | 337.00 | 342.00 | 334.95 | 194,150 |
| 14 mar 2024 | 340.00 | 346.31 | 335.00 | 342.00 | 334.95 | 200,839 |
| 13 mar 2024 | 331.00 | 339.27 | 330.00 | 338.00 | 331.03 | 237,161 |
| 12 mar 2024 | 334.00 | 337.62 | 329.37 | 332.00 | 325.16 | 349,142 |
| 11 mar 2024 | 334.00 | 336.46 | 322.00 | 330.00 | 323.20 | 110,133 |
| 08 mar 2024 | 323.00 | 333.14 | 323.00 | 333.00 | 326.14 | 69,859 |
| 07 mar 2024 | 329.00 | 332.95 | 316.80 | 331.00 | 324.18 | 156,726 |
| 06 mar 2024 | 327.00 | 335.01 | 320.00 | 331.00 | 324.18 | 167,829 |
| 05 mar 2024 | 316.00 | 327.00 | 307.00 | 323.00 | 316.34 | 89,744 |
| 04 mar 2024 | 314.00 | 321.92 | 309.00 | 318.00 | 311.45 | 618,259 |
| 01 mar 2024 | 312.00 | 315.00 | 301.73 | 310.00 | 303.61 | 59,598 |
| 29 feb 2024 | 305.00 | 313.37 | 300.00 | 305.00 | 298.71 | 167,161 |
| 28 feb 2024 | 304.00 | 307.00 | 300.00 | 305.00 | 298.71 | 234,942 |
| 27 feb 2024 | 308.00 | 319.00 | 291.00 | 297.00 | 290.88 | 208,565 |
| 26 feb 2024 | 301.00 | 310.00 | 297.00 | 305.00 | 298.71 | 52,412 |
| 23 feb 2024 | 304.00 | 307.91 | 299.00 | 303.00 | 296.76 | 44,993 |
| 22 feb 2024 | 309.00 | 310.37 | 301.00 | 305.00 | 298.71 | 47,421 |
| 21 feb 2024 | 291.00 | 308.00 | 291.00 | 308.00 | 301.65 | 103,500 |
| 20 feb 2024 | 305.00 | 307.02 | 294.00 | 305.00 | 298.71 | 22,147 |
| 19 feb 2024 | 290.00 | 306.50 | 290.00 | 293.00 | 286.96 | 10,481 |
| 16 feb 2024 | 295.00 | 308.00 | 295.00 | 308.00 | 301.65 | 59,001 |
| 15 feb 2024 | 295.00 | 300.00 | 293.05 | 295.00 | 288.92 | 109,864 |
| 14 feb 2024 | 290.00 | 298.28 | 283.00 | 292.00 | 285.98 | 85,491 |
| 13 feb 2024 | 293.00 | 297.03 | 291.00 | 294.00 | 287.94 | 258,255 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.