livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kingswood Holdings Limited - (KWG) share price history


Kingswood Holdings Limited share priceKWG share price tradesKWG Fundamentals watchlistADD to watchlist
Kingswood Holdings Limited - (KWG) share price history
Date Open High Low Close Volume
28/08/2025 2.00 2.00 1.95 1.97 997
27/08/2025 2.00 2.00 2.00 2.00 171
26/08/2025 1.95 1.95 1.95 1.95 0
25/08/2025 1.94 1.94 1.94 1.94 0
22/08/2025 1.98 2.00 1.94 1.94 23,953
21/08/2025 1.95 2.00 1.94 1.95 8,800
20/08/2025 1.88 1.93 1.88 1.93 53
19/08/2025 1.88 1.92 1.88 1.92 242
18/08/2025 1.92 1.92 1.87 1.91 6,592
15/08/2025 1.91 1.91 1.91 1.91 51
14/08/2025 1.88 1.93 1.88 1.91 10,885
13/08/2025 1.85 1.90 1.85 1.87 18
12/08/2025 1.97 1.97 1.83 1.92 5,779
11/08/2025 1.90 1.93 1.90 1.93 1,500
08/08/2025 1.90 2.02 1.90 1.95 12,761
07/08/2025 1.82 1.86 1.82 1.86 337
06/08/2025 1.84 1.84 1.82 1.82 941
05/08/2025 1.92 1.92 1.87 1.87 1,292
04/08/2025 1.91 1.91 1.88 1.89 104
01/08/2025 1.89 1.92 1.89 1.92 4,216
31/07/2025 1.91 1.95 1.91 1.92 5,175
30/07/2025 1.98 1.98 1.92 1.92 2,790
29/07/2025 1.94 1.95 1.86 1.94 5,175
28/07/2025 1.98 1.98 1.86 1.86 5,037
25/07/2025 1.90 1.98 1.90 1.94 9,391
24/07/2025 1.91 2.06 1.90 1.94 49,194
23/07/2025 1.88 1.90 1.86 1.88 5,482
22/07/2025 1.93 1.93 1.89 1.89 3,000
21/07/2025 1.87 1.95 1.87 1.95 4,931
18/07/2025 1.92 1.95 1.87 1.93 21,875

Kingswood Holdings Limited - (KWG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z