Kingswood Holdings Limited
(KWG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
21/02/2025
|
9.50p
|
9.50p
|
9.45p
|
9.50p
|
10,010
|
|
20/02/2025
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
19/02/2025
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
18/02/2025
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
5,000
|
|
17/02/2025
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
14/02/2025
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
13/02/2025
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
12/02/2025
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
11/02/2025
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
10/02/2025
|
9.50p
|
9.90p
|
8.50p
|
9.50p
|
21,790
|
|
07/02/2025
|
10.00p
|
10.00p
|
9.00p
|
9.50p
|
86,118
|
|
06/02/2025
|
10.00p
|
10.17p
|
10.00p
|
10.00p
|
0
|
|
05/02/2025
|
10.00p
|
10.17p
|
10.00p
|
10.00p
|
0
|
|
04/02/2025
|
10.00p
|
10.00p
|
9.30p
|
10.00p
|
140
|
|
03/02/2025
|
10.00p
|
10.17p
|
10.00p
|
10.00p
|
0
|
|
31/01/2025
|
10.00p
|
10.17p
|
10.00p
|
10.00p
|
0
|
|
30/01/2025
|
10.00p
|
10.17p
|
10.00p
|
10.00p
|
0
|
|
29/01/2025
|
10.00p
|
10.17p
|
10.00p
|
10.00p
|
0
|
|
28/01/2025
|
10.00p
|
10.17p
|
10.00p
|
10.00p
|
0
|
|
27/01/2025
|
10.00p
|
10.30p
|
10.00p
|
10.00p
|
30,000
|
|
24/01/2025
|
10.00p
|
10.17p
|
10.00p
|
10.00p
|
0
|
|
23/01/2025
|
10.25p
|
10.25p
|
10.00p
|
10.00p
|
14,422
|
|
22/01/2025
|
10.25p
|
10.25p
|
10.25p
|
10.25p
|
0
|
|
21/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
20/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
17/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
16/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
15/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
14/01/2025
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
11
|
|
13/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
10/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
09/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
08/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
07/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
06/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
03/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
02/01/2025
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
27
|
|
01/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
31/12/2024
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
30/12/2024
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
5
|
|
27/12/2024
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
26/12/2024
|
10.50p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
25/12/2024
|
10.50p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
24/12/2024
|
10.50p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
23/12/2024
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
20/12/2024
|
10.50p
|
10.60p
|
10.17p
|
10.25p
|
0
|
|
19/12/2024
|
10.50p
|
10.50p
|
10.10p
|
10.50p
|
22,272
|
|
18/12/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
27,801
|
|
17/12/2024
|
10.50p
|
10.50p
|
10.20p
|
10.50p
|
0
|
|
16/12/2024
|
11.00p
|
11.00p
|
10.09p
|
10.50p
|
52,778
|
|
13/12/2024
|
11.00p
|
11.40p
|
11.00p
|
11.00p
|
4,333
|
|
12/12/2024
|
11.25p
|
11.25p
|
11.00p
|
11.00p
|
2,118
|
|
11/12/2024
|
11.25p
|
11.25p
|
11.25p
|
11.25p
|
0
|
|
10/12/2024
|
11.25p
|
11.25p
|
11.25p
|
11.25p
|
0
|
|
09/12/2024
|
11.50p
|
11.50p
|
10.75p
|
11.25p
|
19,815
|
|
06/12/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
05/12/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
04/12/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
03/12/2024
|
11.50p
|
11.50p
|
11.02p
|
11.50p
|
116
|
|
02/12/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
110
|
|
29/11/2024
|
11.50p
|
11.50p
|
11.02p
|
11.50p
|
100
|
|
28/11/2024
|
11.50p
|
12.00p
|
11.00p
|
11.50p
|
9
|
|
27/11/2024
|
11.50p
|
12.00p
|
11.50p
|
11.50p
|
8
|
|
26/11/2024
|
11.50p
|
12.00p
|
11.00p
|
11.50p
|
22
|
|
25/11/2024
|
11.50p
|
11.50p
|
11.30p
|
11.50p
|
112
|
|
22/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
21/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
20/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
19/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
18/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
15/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
14/11/2024
|
11.50p
|
11.50p
|
11.40p
|
11.50p
|
87,719
|
|
13/11/2024
|
11.50p
|
11.50p
|
11.10p
|
11.50p
|
77,483
|
|
12/11/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
5
|
|
11/11/2024
|
11.50p
|
12.00p
|
11.50p
|
11.50p
|
25
|
|
08/11/2024
|
12.00p
|
12.00p
|
10.70p
|
11.50p
|
93,112
|
|
07/11/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
06/11/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
05/11/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
04/11/2024
|
12.00p
|
12.00p
|
11.50p
|
12.00p
|
3,800
|
|
01/11/2024
|
12.25p
|
12.50p
|
11.52p
|
12.50p
|
96,938
|
|
31/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
30/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
29/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
28/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
25/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
24/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
23/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
22/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
21/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
18/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
17/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
16/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
15/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
14/10/2024
|
12.25p
|
12.25p
|
11.67p
|
12.25p
|
3,585
|
|
11/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
10/10/2024
|
12.25p
|
12.78p
|
11.67p
|
12.25p
|
16,997
|
|
09/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
08/10/2024
|
12.25p
|
12.25p
|
11.67p
|
12.25p
|
16,054
|
|
07/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
04/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
03/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
02/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
01/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
30/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
27/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
26/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
25/09/2024
|
12.25p
|
12.25p
|
11.50p
|
12.25p
|
25
|
|
24/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
23/09/2024
|
12.25p
|
12.78p
|
11.67p
|
12.25p
|
56,754
|
|
20/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
19/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
18/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
17/09/2024
|
12.00p
|
12.25p
|
12.00p
|
12.25p
|
150,000
|
|
16/09/2024
|
12.25p
|
12.25p
|
11.49p
|
12.00p
|
38,406
|
|
13/09/2024
|
12.75p
|
12.75p
|
12.00p
|
12.50p
|
4,000
|
|
12/09/2024
|
12.75p
|
12.75p
|
12.50p
|
12.50p
|
0
|
|
11/09/2024
|
12.75p
|
12.75p
|
12.00p
|
12.50p
|
10,001
|
|
10/09/2024
|
12.75p
|
12.75p
|
12.50p
|
12.50p
|
0
|
|
09/09/2024
|
12.75p
|
12.50p
|
12.50p
|
12.50p
|
0
|
|
06/09/2024
|
12.25p
|
12.50p
|
12.00p
|
12.50p
|
150,014
|
|
05/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
04/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
03/09/2024
|
12.25p
|
12.25p
|
11.67p
|
12.25p
|
91,226
|
|
02/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
30/08/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
29/08/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
28/08/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
27/08/2024
|
12.25p
|
12.25p
|
11.71p
|
12.25p
|
380
|
|
26/08/2024
|
12.75p
|
12.50p
|
12.50p
|
12.50p
|
0
|
|
23/08/2024
|
12.75p
|
12.50p
|
12.50p
|
12.50p
|
0
|
|
22/08/2024
|
12.75p
|
12.50p
|
12.50p
|
12.50p
|
0
|