Kitwave Group plc (AIM:KITW)
London
· Delayed Price · Currency is GBP · Price in GBX 209.00
-2.00 (-0.95%)
At close: Dec 5, 2025
Kitwave Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.00 | 213.00 | 208.35 | 209.00 | 209.00 | -0.95% | 52,173 |
| Dec 4, 2025 | 207.00 | 215.00 | 207.00 | 211.00 | 211.00 | 1.93% | 266,378 |
| Dec 3, 2025 | 207.00 | 212.00 | 203.00 | 207.00 | 207.00 | -1.43% | 63,432 |
| Dec 2, 2025 | 210.00 | 218.00 | 207.00 | 210.00 | 210.00 | -2.33% | 95,790 |
| Dec 1, 2025 | 213.00 | 220.00 | 211.00 | 215.00 | 215.00 | 0.94% | 120,976 |
| Nov 28, 2025 | 207.00 | 215.00 | 202.56 | 213.00 | 213.00 | 2.90% | 222,335 |
| Nov 27, 2025 | 209.00 | 209.00 | 199.28 | 207.00 | 207.00 | 0.49% | 214,730 |
| Nov 26, 2025 | 199.50 | 208.00 | 198.00 | 206.00 | 206.00 | 3.00% | 137,171 |
| Nov 25, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 534,504 |
| Nov 24, 2025 | 195.00 | 206.00 | 195.00 | 200.00 | 200.00 | - | 173,182 |
| Nov 21, 2025 | 210.00 | 210.00 | 195.00 | 200.00 | 200.00 | -0.99% | 243,733 |
| Nov 20, 2025 | 201.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 120,331 |
| Nov 19, 2025 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 615,379 |
| Nov 18, 2025 | 203.00 | 208.20 | 202.00 | 206.00 | 206.00 | -0.48% | 71,138 |
| Nov 17, 2025 | 201.00 | 209.00 | 201.00 | 207.00 | 207.00 | 2.99% | 117,315 |
| Nov 14, 2025 | 205.00 | 209.00 | 197.00 | 201.00 | 201.00 | -2.43% | 345,088 |
| Nov 13, 2025 | 207.00 | 211.00 | 204.00 | 206.00 | 206.00 | -0.48% | 127,877 |
| Nov 12, 2025 | 205.00 | 209.00 | 205.00 | 207.00 | 207.00 | - | 70,925 |
| Nov 11, 2025 | 208.00 | 210.00 | 204.00 | 207.00 | 207.00 | -0.96% | 91,067 |
| Nov 10, 2025 | 211.00 | 219.00 | 207.00 | 209.00 | 209.00 | - | 521,022 |
| Nov 7, 2025 | 215.00 | 228.00 | 208.00 | 209.00 | 209.00 | -3.24% | 133,009 |
| Nov 6, 2025 | 220.00 | 225.00 | 211.00 | 216.00 | 216.00 | -2.26% | 514,864 |
| Nov 5, 2025 | 203.00 | 223.00 | 203.00 | 221.00 | 221.00 | 7.28% | 612,096 |
| Nov 4, 2025 | 207.00 | 220.00 | 203.03 | 206.00 | 206.00 | -4.63% | 745,844 |
| Nov 3, 2025 | 220.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.47% | 115,479 |
| Oct 31, 2025 | 210.00 | 218.00 | 210.00 | 215.00 | 215.00 | 1.90% | 315,183 |
| Oct 30, 2025 | 220.00 | 220.00 | 206.37 | 211.00 | 211.00 | -0.47% | 256,068 |
| Oct 29, 2025 | 207.00 | 217.00 | 207.00 | 212.00 | 212.00 | 2.42% | 415,613 |
| Oct 28, 2025 | 212.00 | 224.00 | 205.37 | 207.00 | 207.00 | -4.61% | 509,413 |
| Oct 27, 2025 | 212.00 | 224.00 | 212.00 | 217.00 | 217.00 | -0.91% | 176,845 |
| Oct 24, 2025 | 212.00 | 222.00 | 212.00 | 219.00 | 219.00 | 1.39% | 115,747 |
| Oct 23, 2025 | 218.00 | 224.00 | 212.63 | 216.00 | 216.00 | -0.92% | 117,795 |
| Oct 22, 2025 | 215.00 | 220.00 | 213.00 | 218.00 | 218.00 | 0.93% | 365,120 |
| Oct 21, 2025 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | -0.92% | 135,327 |
| Oct 20, 2025 | 213.00 | 222.00 | 213.00 | 218.00 | 218.00 | - | 92,512 |
| Oct 17, 2025 | 217.00 | 230.00 | 215.00 | 218.00 | 218.00 | -1.80% | 154,259 |
| Oct 16, 2025 | 216.00 | 222.00 | 214.00 | 222.00 | 222.00 | 3.26% | 589,167 |
| Oct 15, 2025 | 221.00 | 230.00 | 215.00 | 215.00 | 215.00 | -2.27% | 429,820 |
| Oct 14, 2025 | 227.00 | 227.00 | 220.00 | 220.00 | 220.00 | -3.51% | 602,839 |
| Oct 13, 2025 | 231.00 | 231.00 | 221.00 | 228.00 | 228.00 | 0.88% | 113,675 |
| Oct 10, 2025 | 231.00 | 236.00 | 221.00 | 226.00 | 226.00 | -1.31% | 275,049 |
| Oct 9, 2025 | 230.00 | 234.00 | 226.63 | 229.00 | 229.00 | 0.44% | 308,829 |
| Oct 8, 2025 | 230.00 | 240.00 | 225.00 | 228.00 | 228.00 | -1.72% | 172,544 |
| Oct 7, 2025 | 233.00 | 235.00 | 228.00 | 232.00 | 232.00 | 1.31% | 79,475 |
| Oct 6, 2025 | 231.00 | 241.00 | 229.00 | 229.00 | 229.00 | -0.87% | 279,867 |
| Oct 3, 2025 | 234.00 | 241.00 | 231.00 | 231.00 | 231.00 | -1.28% | 183,007 |
| Oct 2, 2025 | 232.00 | 238.51 | 232.00 | 234.00 | 234.00 | -0.85% | 330,209 |
| Oct 1, 2025 | 231.00 | 240.00 | 229.00 | 236.00 | 236.00 | 2.61% | 637,757 |
| Sep 30, 2025 | 220.00 | 232.00 | 220.00 | 230.00 | 230.00 | 3.60% | 247,781 |
| Sep 29, 2025 | 220.00 | 228.00 | 217.00 | 222.00 | 222.00 | 1.37% | 150,375 |