Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Keywords Studios plc (KWS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,154.00-32.00 (-1.46%)
At close: 04:35PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20222,180.002,226.002,110.002,154.002,154.0070,495
Jul 04, 20222,296.002,312.002,176.002,186.002,186.00163,031
Jul 01, 20222,100.002,230.002,100.002,214.002,214.00151,912
Jun 30, 20222,138.002,200.002,138.002,194.002,194.00143,371
Jun 29, 20222,244.002,258.002,176.002,180.002,180.00143,179
Jun 28, 20222,284.002,314.002,242.002,260.002,260.0095,713
Jun 27, 20222,308.002,334.002,278.002,290.002,290.0075,108
Jun 24, 20222,280.002,334.002,258.002,310.002,310.00186,503
Jun 23, 20222,350.002,350.002,188.002,224.002,224.00191,595
Jun 22, 20222,294.002,312.002,203.002,296.002,296.0067,403
Jun 21, 20222,252.002,310.002,234.002,274.002,274.00131,960
Jun 20, 20222,254.002,276.442,230.002,246.002,246.0048,492
Jun 17, 20222,202.002,262.002,200.002,256.002,256.00162,701
Jun 16, 20222,254.002,254.002,182.002,192.002,192.00154,582
Jun 15, 20222,260.002,318.002,158.002,226.002,226.00159,033
Jun 14, 20222,318.002,334.002,292.002,304.002,304.00168,973
Jun 13, 20222,378.002,400.002,288.002,320.002,320.00389,306
Jun 10, 20222,418.002,450.002,368.002,390.002,390.00391,211
Jun 09, 20222,372.002,474.002,348.302,432.002,432.00197,024
Jun 08, 20222,388.002,422.002,388.002,406.002,406.00144,324
Jun 07, 20222,262.002,392.002,262.002,380.002,380.00131,089
Jun 06, 20222,352.002,376.002,308.002,356.002,356.0062,642
Jun 01, 20222,352.002,376.002,296.002,348.002,348.00169,299
May 31, 20222,200.002,356.002,200.002,342.002,342.00260,541
May 30, 20222,280.002,310.002,250.002,268.002,268.0092,952
May 27, 20222,214.002,268.002,204.002,250.002,250.0084,161
May 26, 20222,224.002,224.002,166.002,208.002,208.0054,302
May 26, 20221.45 Dividend
May 25, 20222,144.002,224.002,135.102,194.002,192.55108,379
May 24, 20222,200.002,200.002,122.002,134.002,132.5980,311
May 23, 20222,170.002,226.002,168.002,184.002,182.56114,671
May 20, 20222,188.002,250.002,170.002,176.002,174.56108,143
May 19, 20222,156.002,190.002,082.002,182.002,180.56161,985
May 18, 20222,276.002,276.002,134.002,136.002,134.59218,130
May 17, 20222,194.002,210.002,158.002,180.002,178.56230,442
May 16, 20222,228.002,232.002,166.002,188.002,186.55169,593
May 13, 20222,200.002,258.002,188.002,240.002,238.52136,027
May 12, 20222,154.002,200.002,100.002,196.002,194.55162,789
May 11, 20222,208.002,260.002,148.002,192.002,190.55161,619
May 10, 20222,130.002,202.002,114.002,152.002,150.58175,912
May 09, 20222,188.002,189.322,080.002,114.002,112.60216,918
May 06, 20222,190.002,206.002,150.002,200.002,198.55119,246
May 05, 20222,352.002,352.002,218.002,226.002,224.53468,283
May 04, 20222,316.002,326.002,224.702,244.002,242.52199,215
May 03, 20222,360.002,430.002,318.002,348.002,346.45181,511
Apr 29, 20222,322.002,416.002,320.002,404.002,402.41139,578
Apr 28, 20222,348.002,390.142,342.002,376.002,374.4398,816
Apr 27, 20222,400.002,494.002,320.002,346.002,344.45147,954
Apr 26, 20222,430.002,482.002,422.002,430.002,428.39271,554
Apr 25, 20222,438.002,486.002,418.002,440.002,438.39283,575
Apr 22, 20222,462.002,538.002,462.002,502.002,500.35148,749
Apr 21, 20222,522.002,562.002,510.002,520.002,518.33134,423
Apr 20, 20222,574.002,574.002,512.002,512.002,510.34133,972
Apr 19, 20222,580.002,606.002,496.002,554.002,552.31202,763
Apr 14, 20222,624.002,652.002,579.532,600.002,598.28203,268
Apr 13, 20222,662.002,662.002,592.002,630.002,628.26151,567
Apr 12, 20222,600.002,658.002,600.002,628.002,626.26134,222
Apr 11, 20222,656.002,669.252,588.002,600.002,598.28106,445
Apr 08, 20222,752.002,772.492,652.002,662.002,660.24131,026
Apr 07, 20222,686.002,762.002,644.002,718.002,716.20191,304
Apr 06, 20222,662.002,698.002,632.002,652.002,650.25178,598
Apr 05, 20222,594.002,692.002,590.002,646.002,644.252,241,719
Apr 04, 20222,640.002,640.002,520.002,592.002,590.29150,039
Apr 01, 20222,632.002,634.002,558.002,558.002,556.31206,616
Mar 31, 20222,568.002,620.002,500.002,620.002,618.27458,165
Mar 30, 20222,382.002,574.002,382.002,574.002,572.30571,137
Mar 29, 20222,302.002,351.122,283.602,338.002,336.4585,895
Mar 28, 20222,214.002,332.002,214.002,286.002,284.49109,333
Mar 25, 20222,250.002,310.002,192.002,266.002,264.50192,618
Mar 24, 20222,142.002,264.002,140.002,240.002,238.52121,267
Mar 23, 20222,168.002,270.002,168.002,256.002,254.5183,842
Mar 22, 20222,322.002,322.002,194.002,200.002,198.5589,172
Mar 21, 20222,340.002,340.002,226.002,262.002,260.51290,436
Mar 18, 20222,176.002,332.002,176.002,318.002,316.47147,084
Mar 17, 20222,168.002,270.002,168.002,246.002,244.5286,717
Mar 16, 20222,158.002,272.002,136.002,248.002,246.51118,783
Mar 15, 20222,072.002,148.002,072.002,096.002,094.6186,783
Mar 14, 20222,150.002,188.002,110.002,158.002,156.5787,051
Mar 11, 20222,066.002,152.002,046.002,090.002,088.62139,879
Mar 10, 20222,122.002,122.002,038.002,044.002,042.65266,261
Mar 09, 20222,000.002,102.001,973.002,102.002,100.61624,876
Mar 08, 20222,030.002,082.001,952.001,952.001,950.71268,763
Mar 07, 20222,074.002,114.001,950.002,030.002,028.66282,380
Mar 04, 20222,230.002,292.002,074.002,074.002,072.63173,972
Mar 03, 20222,326.002,380.002,214.002,214.002,212.54137,377
Mar 02, 20222,370.002,390.002,326.002,362.002,360.4487,219
Mar 01, 20222,408.002,422.002,350.002,350.002,348.45218,356
Feb 28, 20222,236.002,414.002,236.002,414.002,412.40226,698
Feb 25, 20222,300.002,356.002,266.002,332.002,330.46147,148
Feb 24, 20222,330.002,330.002,196.002,252.002,250.51241,118
Feb 23, 20222,378.002,404.002,302.002,302.002,300.48122,317
Feb 22, 20222,418.002,418.002,254.002,338.002,336.4575,721
Feb 21, 20222,346.002,364.922,282.002,308.002,306.4771,820
Feb 18, 20222,384.002,394.762,336.002,348.002,346.4561,467
Feb 17, 20222,478.002,478.002,386.002,386.002,384.42111,791
Feb 16, 20222,458.002,458.002,376.002,398.002,396.4262,392
Feb 15, 20222,386.002,456.002,354.002,422.002,420.40175,846
Feb 14, 20222,442.002,442.002,334.002,398.002,396.4279,188
Feb 11, 20222,450.002,472.002,410.002,442.002,440.3987,108
Feb 10, 20222,452.002,470.002,408.002,446.002,444.38113,862
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement