Kraneshares Icav CSI China Internet Ucits ETF GBP

(KWBP)
Sector: n/a
1,382.70p
21.50p 1.58
Last updated: 17:00:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 1,372.60p 1,388.57p 1,364.00p 1,382.70p 59,766
04/07/2025 1,358.20p 1,363.00p 1,358.00p 1,361.20p 149,315
03/07/2025 1,358.00p 1,367.57p 1,354.16p 1,363.40p 10,582
02/07/2025 1,367.60p 1,383.80p 1,367.10p 1,375.60p 28,560
01/07/2025 1,387.40p 1,390.40p 1,371.75p 1,385.50p 51,269
30/06/2025 1,389.20p 1,391.20p 1,376.60p 1,380.60p 24,499
27/06/2025 1,386.40p 1,397.50p 1,384.26p 1,397.50p 11,823
26/06/2025 1,391.40p 1,395.89p 1,380.27p 1,386.50p 6,549
25/06/2025 1,418.00p 1,420.60p 1,405.40p 1,405.40p 14,242
24/06/2025 1,397.80p 1,403.00p 1,385.38p 1,403.00p 13,131
23/06/2025 1,386.60p 1,391.60p 1,373.40p 1,374.20p 95,935
20/06/2025 1,370.80p 1,384.80p 1,370.80p 1,371.60p 2,513
19/06/2025 1,367.00p 1,379.40p 1,362.40p 1,365.30p 25,410
18/06/2025 1,400.00p 1,412.80p 1,396.89p 1,399.40p 8,880
17/06/2025 1,419.20p 1,424.97p 1,412.00p 1,419.60p 30,615
16/06/2025 1,413.00p 1,431.37p 1,409.60p 1,425.20p 18,424
13/06/2025 1,397.00p 1,405.79p 1,394.40p 1,395.70p 21,390
12/06/2025 1,422.00p 1,428.80p 1,418.87p 1,419.40p 4,401
11/06/2025 1,442.80p 1,451.20p 1,426.00p 1,428.20p 23,292
10/06/2025 1,432.20p 1,436.60p 1,419.46p 1,420.00p 13,377
09/06/2025 1,421.20p 1,432.75p 1,418.80p 1,428.80p 9,898
06/06/2025 1,388.20p 1,394.80p 1,379.85p 1,384.60p 6,543
05/06/2025 1,391.00p 1,399.40p 1,384.23p 1,395.90p 20,073
04/06/2025 1,375.00p 1,389.40p 1,370.20p 1,389.40p 22,773
03/06/2025 1,368.00p 1,369.79p 1,355.04p 1,360.60p 2,391
02/06/2025 1,348.60p 1,356.80p 1,344.03p 1,355.30p 18,248
30/05/2025 1,375.00p 1,377.37p 1,351.18p 1,353.60p 7,139
29/05/2025 1,419.40p 1,419.40p 1,385.24p 1,389.70p 5,143
28/05/2025 1,376.40p 1,384.20p 1,372.19p 1,374.60p 39,123
27/05/2025 1,384.80p 1,395.00p 1,366.20p 1,376.60p 38,605
26/05/2025 1,389.60p 1,398.00p 1,373.84p 1,386.80p 7,929
23/05/2025 1,389.60p 1,398.00p 1,373.84p 1,386.80p 7,929
22/05/2025 1,393.80p 1,400.34p 1,386.85p 1,392.10p 9,301
21/05/2025 1,421.20p 1,424.22p 1,406.80p 1,408.10p 9,077
20/05/2025 1,425.80p 1,434.60p 1,421.00p 1,423.10p 11,871
19/05/2025 1,426.80p 1,428.00p 1,404.20p 1,422.40p 48,037
16/05/2025 1,433.40p 1,443.98p 1,432.60p 1,439.00p 17,653
15/05/2025 1,442.40p 1,447.50p 1,421.39p 1,429.00p 17,087
14/05/2025 1,461.60p 1,469.50p 1,454.20p 1,469.50p 15,942
13/05/2025 1,431.00p 1,456.44p 1,419.60p 1,456.20p 49,796
12/05/2025 1,455.00p 1,464.40p 1,421.80p 1,448.00p 16,368
09/05/2025 1,385.00p 1,395.00p 1,372.51p 1,373.40p 10,986
08/05/2025 1,392.00p 1,399.00p 1,374.44p 1,390.00p 48,825
07/05/2025 1,392.20p 1,398.60p 1,374.05p 1,382.20p 20,829
06/05/2025 1,400.00p 1,415.00p 1,391.40p 1,414.30p 24,766
05/05/2025 1,386.80p 1,396.87p 1,379.44p 1,390.80p 23,287
02/05/2025 1,386.80p 1,396.87p 1,379.44p 1,390.80p 23,287
01/05/2025 1,345.20p 1,356.00p 1,340.03p 1,347.80p 21,443
30/04/2025 1,349.00p 1,351.20p 1,326.91p 1,329.40p 11,687
29/04/2025 1,326.60p 1,335.00p 1,322.40p 1,332.00p 13,733
28/04/2025 1,324.60p 1,337.80p 1,318.20p 1,318.70p 4,886
25/04/2025 1,328.80p 1,338.16p 1,319.80p 1,326.90p 14,373
24/04/2025 1,318.00p 1,333.50p 1,314.71p 1,332.80p 12,283
23/04/2025 1,331.60p 1,370.20p 1,329.41p 1,347.50p 51,663
22/04/2025 1,277.60p 1,290.40p 1,273.20p 1,286.80p 15,589
21/04/2025 1,286.40p 1,302.20p 1,269.60p 1,272.80p 5,244
18/04/2025 1,286.40p 1,302.20p 1,269.60p 1,272.80p 5,244
17/04/2025 1,286.40p 1,302.20p 1,269.60p 1,272.80p 5,244
16/04/2025 1,263.80p 1,285.20p 1,262.80p 1,280.30p 25,967
15/04/2025 1,306.40p 1,315.34p 1,301.80p 1,309.20p 26,982
14/04/2025 1,300.20p 1,350.80p 1,297.00p 1,330.20p 32,292
11/04/2025 1,305.20p 1,310.60p 1,250.00p 1,250.00p 42,768
10/04/2025 1,331.20p 1,338.80p 1,288.60p 1,288.60p 21,447
09/04/2025 1,283.80p 1,324.53p 1,236.20p 1,239.40p 88,524
08/04/2025 1,312.00p 1,327.40p 1,276.53p 1,279.30p 70,685
07/04/2025 1,234.40p 1,362.40p 1,221.13p 1,285.20p 61,343
04/04/2025 1,455.00p 1,459.90p 1,325.00p 1,347.40p 52,047
03/04/2025 1,443.20p 1,466.92p 1,436.50p 1,449.90p 37,665
02/04/2025 1,500.00p 1,516.00p 1,489.88p 1,494.60p 6,703
01/04/2025 1,501.60p 1,516.60p 1,499.86p 1,511.30p 13,325
31/03/2025 1,497.80p 1,501.40p 1,477.20p 1,494.60p 43,168
28/03/2025 1,526.40p 1,535.20p 1,496.58p 1,503.90p 27,143
27/03/2025 1,539.20p 1,566.57p 1,525.86p 1,559.10p 41,414
26/03/2025 1,519.80p 1,535.72p 1,505.80p 1,527.00p 27,308
25/03/2025 1,518.80p 1,532.80p 1,502.34p 1,514.80p 14,489
24/03/2025 1,548.20p 1,555.60p 1,526.00p 1,535.60p 16,822
21/03/2025 1,536.40p 1,545.20p 1,514.32p 1,535.80p 60,356
20/03/2025 1,557.80p 1,575.00p 1,545.24p 1,550.40p 29,485
19/03/2025 1,632.80p 1,639.04p 1,604.70p 1,616.50p 16,522
18/03/2025 1,633.00p 1,648.40p 1,610.00p 1,620.80p 19,451
17/03/2025 1,574.00p 1,638.40p 1,566.80p 1,634.80p 10,093
14/03/2025 1,566.00p 1,586.40p 1,562.00p 1,566.40p 40,352
13/03/2025 1,516.00p 1,540.60p 1,509.05p 1,535.20p 11,936
12/03/2025 1,533.00p 1,545.00p 1,508.15p 1,524.60p 10,689
11/03/2025 1,574.40p 1,577.40p 1,534.40p 1,549.30p 40,577
10/03/2025 1,557.20p 1,573.00p 1,518.97p 1,542.30p 100,318
07/03/2025 1,596.00p 1,609.00p 1,585.40p 1,586.20p 67,661
06/03/2025 1,629.00p 1,643.60p 1,583.61p 1,596.50p 21,345
05/03/2025 1,530.00p 1,567.20p 1,513.53p 1,552.20p 30,820
04/03/2025 1,471.20p 1,494.20p 1,456.20p 1,472.00p 44,974
03/03/2025 1,482.80p 1,503.80p 1,472.37p 1,490.40p 6,701
28/02/2025 1,482.80p 1,498.60p 1,479.06p 1,494.10p 26,785
27/02/2025 1,555.00p 1,555.00p 1,501.75p 1,542.80p 21,613
26/02/2025 1,565.20p 1,575.31p 1,557.87p 1,558.90p 33,256
25/02/2025 1,518.60p 1,532.20p 1,491.90p 1,509.70p 20,260
24/02/2025 1,582.40p 1,585.40p 1,500.00p 1,505.80p 39,509
21/02/2025 1,600.60p 1,630.60p 1,594.08p 1,619.80p 59,156
20/02/2025 1,515.40p 1,603.60p 1,505.00p 1,559.80p 66,955
19/02/2025 1,568.80p 1,576.20p 1,529.86p 1,541.90p 25,663
18/02/2025 1,599.80p 1,602.32p 1,544.80p 1,568.00p 36,235
17/02/2025 1,571.20p 1,578.80p 1,554.60p 1,578.80p 14,900
14/02/2025 1,587.20p 1,596.60p 1,490.00p 1,553.90p 80,707
13/02/2025 1,481.00p 1,507.20p 1,481.00p 1,506.40p 16,969
12/02/2025 1,479.60p 1,502.14p 1,472.20p 1,498.90p 36,589
11/02/2025 1,452.40p 1,481.80p 1,448.84p 1,474.80p 9,199
10/02/2025 1,485.80p 1,501.40p 1,480.20p 1,489.60p 52,862
07/02/2025 1,435.20p 1,468.40p 1,435.11p 1,441.70p 45,834
06/02/2025 1,415.60p 1,429.00p 1,405.00p 1,382.80p 2,645
05/02/2025 1,386.20p 1,400.60p 1,376.69p 1,382.80p 7,195
04/02/2025 1,412.20p 1,433.00p 1,400.60p 1,396.70p 11,436
03/02/2025 1,382.00p 1,399.00p 1,365.10p 1,396.70p 20,657
31/01/2025 1,459.80p 1,478.60p 1,411.72p 1,440.30p 27,346
30/01/2025 1,394.20p 1,440.30p 1,388.20p 1,440.30p 4,784
29/01/2025 1,424.40p 1,427.72p 1,407.40p 1,410.20p 33,477
28/01/2025 1,400.00p 1,403.50p 1,352.42p 1,363.10p 27,801
27/01/2025 1,362.80p 1,381.80p 1,353.49p 1,373.10p 42,811
24/01/2025 1,332.40p 1,341.58p 1,317.80p 1,338.30p 20,406
23/01/2025 1,353.00p 1,319.22p 1,307.00p 1,311.80p 2,587
22/01/2025 1,353.00p 1,324.18p 1,301.20p 1,315.10p 13,735
21/01/2025 1,353.00p 1,366.20p 1,319.11p 1,326.70p 7,494
20/01/2025 1,373.20p 1,381.60p 1,345.66p 1,366.40p 26,314
17/01/2025 1,302.60p 1,349.87p 1,296.00p 1,336.30p 9,152
16/01/2025 1,303.20p 1,303.20p 1,285.00p 1,292.10p 6,321
15/01/2025 1,286.80p 1,293.24p 1,275.60p 1,292.10p 8,389
14/01/2025 1,290.20p 1,290.40p 1,275.97p 1,284.30p 26,616
13/01/2025 1,254.40p 1,262.51p 1,250.62p 1,253.70p 85,990
10/01/2025 1,255.00p 1,263.00p 1,240.43p 1,244.40p 11,396
09/01/2025 1,274.20p 1,286.40p 1,271.09p 1,276.60p 6,947
08/01/2025 1,251.20p 1,268.00p 1,251.20p 1,264.00p 19,242