Keywords Studios plc (KWS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:32PM BST. Market open.
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 June 2024 | 2,184.00 | 2,210.00 | 2,150.00 | 2,154.00 | 2,154.00 | 114,906 |
| 10 June 2024 | 2,190.00 | 2,202.00 | 2,164.00 | 2,164.00 | 2,164.00 | 588,812 |
| 07 June 2024 | 2,210.00 | 2,220.00 | 2,174.00 | 2,198.00 | 2,198.00 | 799,873 |
| 06 June 2024 | 2,202.00 | 2,214.57 | 2,178.00 | 2,204.00 | 2,204.00 | 463,598 |
| 05 June 2024 | 2,236.00 | 2,236.00 | 2,180.00 | 2,202.00 | 2,202.00 | 295,325 |
| 04 June 2024 | 2,236.00 | 2,236.00 | 2,175.00 | 2,200.00 | 2,200.00 | 1,289,764 |
| 03 June 2024 | 2,220.00 | 2,248.00 | 2,210.00 | 2,236.00 | 2,236.00 | 148,218 |
| 31 May 2024 | 2,200.00 | 2,248.00 | 2,200.00 | 2,234.00 | 2,234.00 | 695,505 |
| 30 May 2024 | 2,250.00 | 2,262.00 | 2,230.00 | 2,232.00 | 2,232.00 | 138,373 |
| 29 May 2024 | 2,248.00 | 2,260.10 | 2,216.00 | 2,230.00 | 2,230.00 | 1,482,854 |
| 28 May 2024 | 2,220.00 | 2,260.00 | 2,206.00 | 2,250.00 | 2,250.00 | 311,246 |
| 24 May 2024 | 2,224.00 | 2,230.00 | 2,168.00 | 2,214.00 | 2,214.00 | 644,971 |
| 23 May 2024 | 2,198.00 | 2,247.60 | 2,162.00 | 2,230.00 | 2,230.00 | 1,522,184 |
| 23 May 2024 | 1.76 Dividend | |||||
| 22 May 2024 | 2,246.00 | 2,264.00 | 2,200.00 | 2,200.00 | 2,198.24 | 723,017 |
| 21 May 2024 | 2,302.00 | 2,344.00 | 2,240.00 | 2,256.00 | 2,254.20 | 1,407,097 |
| 20 May 2024 | 2,450.00 | 2,498.00 | 2,282.00 | 2,282.00 | 2,280.17 | 8,292,215 |
| 17 May 2024 | 1,413.00 | 1,480.00 | 1,378.00 | 1,470.00 | 1,468.82 | 558,689 |
| 16 May 2024 | 1,345.00 | 1,400.00 | 1,345.00 | 1,400.00 | 1,398.88 | 314,200 |
| 15 May 2024 | 1,336.00 | 1,348.00 | 1,303.00 | 1,345.00 | 1,343.92 | 178,857 |
| 14 May 2024 | 1,260.00 | 1,323.80 | 1,260.00 | 1,308.00 | 1,306.95 | 166,908 |
| 13 May 2024 | 1,280.00 | 1,312.00 | 1,258.00 | 1,280.00 | 1,278.98 | 164,449 |
| 10 May 2024 | 1,247.00 | 1,297.00 | 1,247.00 | 1,289.00 | 1,287.97 | 187,666 |
| 09 May 2024 | 1,265.00 | 1,271.00 | 1,218.00 | 1,266.00 | 1,264.99 | 261,229 |
| 08 May 2024 | 1,215.00 | 1,280.40 | 1,199.00 | 1,267.00 | 1,265.99 | 362,985 |
| 07 May 2024 | 1,213.00 | 1,219.00 | 1,157.00 | 1,179.00 | 1,178.06 | 116,963 |
| 03 May 2024 | 1,185.00 | 1,196.00 | 1,160.00 | 1,175.00 | 1,174.06 | 158,727 |
| 02 May 2024 | 1,157.00 | 1,166.00 | 1,130.00 | 1,166.00 | 1,165.07 | 305,855 |
| 01 May 2024 | 1,201.00 | 1,201.00 | 1,132.00 | 1,159.00 | 1,158.07 | 165,171 |
| 30 Apr 2024 | 1,198.00 | 1,199.00 | 1,142.00 | 1,150.00 | 1,149.08 | 199,939 |
| 29 Apr 2024 | 1,115.00 | 1,182.00 | 1,115.00 | 1,182.00 | 1,181.05 | 119,071 |
| 26 Apr 2024 | 1,131.00 | 1,164.00 | 1,123.09 | 1,139.00 | 1,138.09 | 144,819 |
| 25 Apr 2024 | 1,170.00 | 1,170.00 | 1,110.00 | 1,136.00 | 1,135.09 | 295,818 |
| 24 Apr 2024 | 1,208.00 | 1,208.00 | 1,137.00 | 1,151.00 | 1,150.08 | 185,184 |
| 23 Apr 2024 | 1,187.00 | 1,189.00 | 1,172.00 | 1,172.00 | 1,171.06 | 164,436 |
| 22 Apr 2024 | 1,150.00 | 1,206.00 | 1,150.00 | 1,172.00 | 1,171.06 | 233,273 |
| 19 Apr 2024 | 1,180.00 | 1,180.00 | 1,156.00 | 1,168.00 | 1,167.07 | 187,448 |
| 18 Apr 2024 | 1,143.00 | 1,183.00 | 1,143.00 | 1,171.00 | 1,170.06 | 280,345 |
| 17 Apr 2024 | 1,150.00 | 1,181.05 | 1,140.00 | 1,162.00 | 1,161.07 | 446,216 |
| 16 Apr 2024 | 1,120.00 | 1,178.00 | 1,107.00 | 1,151.00 | 1,150.08 | 294,117 |
| 15 Apr 2024 | 1,141.00 | 1,157.00 | 1,101.00 | 1,140.00 | 1,139.09 | 489,256 |
| 12 Apr 2024 | 1,206.00 | 1,229.00 | 1,140.00 | 1,145.00 | 1,144.08 | 359,653 |
| 11 Apr 2024 | 1,208.00 | 1,231.00 | 1,186.85 | 1,194.00 | 1,193.04 | 280,220 |
| 10 Apr 2024 | 1,195.00 | 1,233.00 | 1,187.25 | 1,201.00 | 1,200.04 | 680,979 |
| 09 Apr 2024 | 1,200.00 | 1,215.00 | 1,179.00 | 1,191.00 | 1,190.05 | 413,918 |
| 08 Apr 2024 | 1,161.00 | 1,212.00 | 1,149.50 | 1,206.00 | 1,205.04 | 810,772 |
| 05 Apr 2024 | 1,198.00 | 1,203.79 | 1,160.00 | 1,165.00 | 1,164.07 | 395,059 |
| 04 Apr 2024 | 1,220.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,199.04 | 293,870 |
| 03 Apr 2024 | 1,228.00 | 1,249.00 | 1,199.00 | 1,222.00 | 1,221.02 | 460,217 |
| 02 Apr 2024 | 1,290.00 | 1,313.00 | 1,238.00 | 1,246.00 | 1,245.00 | 420,287 |
| 28 Mar 2024 | 1,268.00 | 1,332.00 | 1,245.50 | 1,302.00 | 1,300.96 | 672,275 |
| 27 Mar 2024 | 1,250.00 | 1,277.00 | 1,238.00 | 1,258.00 | 1,256.99 | 1,158,042 |
| 26 Mar 2024 | 1,264.00 | 1,300.00 | 1,241.07 | 1,256.00 | 1,255.00 | 1,102,700 |
| 25 Mar 2024 | 1,350.00 | 1,350.00 | 1,264.00 | 1,264.00 | 1,262.99 | 437,124 |
| 22 Mar 2024 | 1,344.00 | 1,358.00 | 1,312.00 | 1,313.00 | 1,311.95 | 477,630 |
| 21 Mar 2024 | 1,348.00 | 1,380.90 | 1,323.00 | 1,334.00 | 1,332.93 | 276,189 |
| 20 Mar 2024 | 1,383.00 | 1,402.00 | 1,278.00 | 1,333.00 | 1,331.93 | 340,715 |
| 19 Mar 2024 | 1,424.00 | 1,448.00 | 1,381.00 | 1,381.00 | 1,379.90 | 496,898 |
| 18 Mar 2024 | 1,434.00 | 1,462.00 | 1,402.00 | 1,424.00 | 1,422.86 | 462,513 |
| 15 Mar 2024 | 1,430.00 | 1,456.00 | 1,402.00 | 1,426.00 | 1,424.86 | 1,525,658 |
| 14 Mar 2024 | 1,382.00 | 1,459.00 | 1,334.00 | 1,432.00 | 1,430.85 | 1,126,694 |
| 13 Mar 2024 | 1,450.00 | 1,565.00 | 1,352.16 | 1,372.00 | 1,370.90 | 1,195,682 |
| 12 Mar 2024 | 1,300.00 | 1,374.00 | 1,300.00 | 1,370.00 | 1,368.90 | 652,597 |
| 11 Mar 2024 | 1,345.00 | 1,360.00 | 1,315.00 | 1,325.00 | 1,323.94 | 537,344 |
| 08 Mar 2024 | 1,355.00 | 1,384.00 | 1,326.00 | 1,330.00 | 1,328.94 | 591,778 |
| 07 Mar 2024 | 1,436.00 | 1,436.00 | 1,355.00 | 1,355.00 | 1,353.92 | 169,908 |
| 06 Mar 2024 | 1,435.00 | 1,460.00 | 1,413.00 | 1,413.00 | 1,411.87 | 245,345 |
| 05 Mar 2024 | 1,443.00 | 1,450.00 | 1,413.00 | 1,430.00 | 1,428.86 | 226,847 |
| 04 Mar 2024 | 1,430.00 | 1,479.00 | 1,430.00 | 1,445.00 | 1,443.84 | 128,631 |
| 01 Mar 2024 | 1,452.00 | 1,483.00 | 1,400.00 | 1,468.00 | 1,466.83 | 710,016 |
| 29 Feb 2024 | 1,470.00 | 1,499.00 | 1,427.00 | 1,434.00 | 1,432.85 | 131,744 |
| 28 Feb 2024 | 1,500.00 | 1,560.00 | 1,354.00 | 1,446.00 | 1,444.84 | 1,617,451 |
| 27 Feb 2024 | 1,550.00 | 1,588.00 | 1,534.00 | 1,557.00 | 1,555.75 | 506,414 |
| 26 Feb 2024 | 1,590.00 | 1,624.45 | 1,556.00 | 1,570.00 | 1,568.74 | 125,089 |
| 23 Feb 2024 | 1,661.00 | 1,666.00 | 1,590.00 | 1,620.00 | 1,618.70 | 616,927 |
| 22 Feb 2024 | 1,599.00 | 1,669.00 | 1,550.00 | 1,659.00 | 1,657.67 | 71,029 |
| 21 Feb 2024 | 1,644.00 | 1,652.00 | 1,609.00 | 1,618.00 | 1,616.71 | 616,655 |
| 20 Feb 2024 | 1,700.00 | 1,700.00 | 1,612.00 | 1,612.00 | 1,610.71 | 117,840 |
| 19 Feb 2024 | 1,707.00 | 1,727.15 | 1,682.00 | 1,714.00 | 1,712.63 | 465,791 |
| 16 Feb 2024 | 1,699.00 | 1,733.00 | 1,699.00 | 1,707.00 | 1,705.63 | 47,249 |
| 15 Feb 2024 | 1,651.00 | 1,739.00 | 1,651.00 | 1,696.00 | 1,694.64 | 102,797 |
| 14 Feb 2024 | 1,637.00 | 1,717.00 | 1,618.53 | 1,703.00 | 1,701.64 | 98,220 |
| 13 Feb 2024 | 1,685.00 | 1,688.51 | 1,633.00 | 1,651.00 | 1,649.68 | 68,119 |
| 12 Feb 2024 | 1,725.00 | 1,784.00 | 1,696.00 | 1,699.00 | 1,697.64 | 563,881 |
| 09 Feb 2024 | 1,746.00 | 1,780.20 | 1,707.00 | 1,718.00 | 1,716.63 | 242,803 |
| 08 Feb 2024 | 1,715.00 | 1,791.00 | 1,715.00 | 1,744.00 | 1,742.60 | 450,151 |
| 07 Feb 2024 | 1,670.00 | 1,716.00 | 1,655.00 | 1,709.00 | 1,707.63 | 215,847 |
| 06 Feb 2024 | 1,640.00 | 1,707.00 | 1,638.00 | 1,678.00 | 1,676.66 | 391,036 |
| 05 Feb 2024 | 1,626.00 | 1,679.00 | 1,617.50 | 1,631.00 | 1,629.70 | 130,266 |
| 02 Feb 2024 | 1,669.00 | 1,700.00 | 1,646.00 | 1,646.00 | 1,644.68 | 170,565 |
| 01 Feb 2024 | 1,655.00 | 1,689.00 | 1,644.00 | 1,678.00 | 1,676.66 | 230,759 |
| 31 Jan 2024 | 1,599.00 | 1,684.00 | 1,599.00 | 1,660.00 | 1,658.67 | 249,055 |
| 30 Jan 2024 | 1,610.00 | 1,674.00 | 1,608.00 | 1,665.00 | 1,663.67 | 156,730 |
| 29 Jan 2024 | 1,591.00 | 1,624.00 | 1,569.00 | 1,624.00 | 1,622.70 | 112,434 |
| 26 Jan 2024 | 1,566.00 | 1,611.00 | 1,526.00 | 1,599.00 | 1,597.72 | 417,225 |
| 25 Jan 2024 | 1,532.00 | 1,584.55 | 1,503.00 | 1,555.00 | 1,553.76 | 476,735 |
| 24 Jan 2024 | 1,553.00 | 1,574.00 | 1,520.00 | 1,574.00 | 1,572.74 | 278,489 |
| 23 Jan 2024 | 1,451.00 | 1,563.00 | 1,451.00 | 1,530.00 | 1,528.78 | 96,389 |
| 22 Jan 2024 | 1,511.00 | 1,515.00 | 1,483.50 | 1,505.00 | 1,503.80 | 92,117 |
| 19 Jan 2024 | 1,545.00 | 1,545.00 | 1,489.00 | 1,489.00 | 1,487.81 | 93,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.