Keywords Studios
(KWS)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
08/11/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
07/11/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
06/11/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
05/11/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
04/11/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
01/11/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
31/10/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
30/10/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
29/10/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
28/10/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
25/10/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
24/10/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
23/10/2024
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
2,446.00p
|
0
|
|
22/10/2024
|
2,446.00p
|
2,448.00p
|
2,444.00p
|
2,446.00p
|
9,890,908
|
|
21/10/2024
|
2,442.00p
|
2,446.00p
|
2,442.00p
|
2,444.00p
|
803,945
|
|
18/10/2024
|
2,440.00p
|
2,452.00p
|
2,438.00p
|
2,440.00p
|
612,904
|
|
17/10/2024
|
2,442.00p
|
2,442.00p
|
2,437.88p
|
2,438.00p
|
1,156,612
|
|
16/10/2024
|
2,442.00p
|
2,442.00p
|
2,438.00p
|
2,438.00p
|
518,018
|
|
15/10/2024
|
2,438.00p
|
2,442.00p
|
2,438.00p
|
2,440.00p
|
1,387,950
|
|
14/10/2024
|
2,442.00p
|
2,442.00p
|
2,436.00p
|
2,436.00p
|
2,859,472
|
|
11/10/2024
|
2,440.00p
|
2,440.00p
|
2,436.00p
|
2,438.00p
|
88,197
|
|
10/10/2024
|
2,436.00p
|
2,440.00p
|
2,436.00p
|
2,438.00p
|
566,301
|
|
09/10/2024
|
2,440.00p
|
2,440.00p
|
2,436.00p
|
2,436.00p
|
373,356
|
|
08/10/2024
|
2,438.00p
|
2,440.00p
|
2,436.00p
|
2,438.00p
|
351,909
|
|
07/10/2024
|
2,440.00p
|
2,440.00p
|
2,436.00p
|
2,440.00p
|
934,866
|
|
04/10/2024
|
2,440.00p
|
2,440.00p
|
2,435.54p
|
2,438.00p
|
408,507
|
|
03/10/2024
|
2,436.00p
|
2,440.00p
|
2,436.00p
|
2,436.00p
|
119,311
|
|
02/10/2024
|
2,434.00p
|
2,438.00p
|
2,434.00p
|
2,436.00p
|
321,113
|
|
01/10/2024
|
2,436.00p
|
2,438.00p
|
2,434.00p
|
2,434.00p
|
834,978
|
|
30/09/2024
|
2,436.00p
|
2,436.00p
|
2,430.00p
|
2,436.00p
|
418,220
|
|
27/09/2024
|
2,434.00p
|
2,438.50p
|
2,432.00p
|
2,434.00p
|
191,057
|
|
26/09/2024
|
2,430.00p
|
2,436.00p
|
2,430.00p
|
2,432.00p
|
2,165,925
|
|
25/09/2024
|
2,432.00p
|
2,435.60p
|
2,428.00p
|
2,432.00p
|
1,311,755
|
|
24/09/2024
|
2,430.00p
|
2,434.00p
|
2,429.00p
|
2,430.00p
|
417,334
|
|
23/09/2024
|
2,430.00p
|
2,434.00p
|
2,428.00p
|
2,428.00p
|
1,165,867
|
|
20/09/2024
|
2,428.00p
|
2,430.10p
|
2,428.00p
|
2,430.00p
|
949,712
|
|
19/09/2024
|
2,428.00p
|
2,430.72p
|
2,428.00p
|
2,428.00p
|
1,514,061
|
|
18/09/2024
|
2,428.00p
|
2,430.00p
|
2,426.00p
|
2,428.00p
|
1,315,109
|
|
17/09/2024
|
2,430.00p
|
2,431.44p
|
2,428.00p
|
2,428.00p
|
6,099,541
|
|
16/09/2024
|
2,428.00p
|
2,430.00p
|
2,426.00p
|
2,428.00p
|
3,548,116
|
|
13/09/2024
|
2,426.00p
|
2,430.00p
|
2,426.00p
|
2,430.00p
|
539,753
|
|
12/09/2024
|
2,428.00p
|
2,432.00p
|
2,426.00p
|
2,426.00p
|
1,396,090
|
|
11/09/2024
|
2,428.00p
|
2,430.00p
|
2,425.57p
|
2,428.00p
|
3,357,431
|
|
10/09/2024
|
2,428.00p
|
2,438.00p
|
2,424.00p
|
2,428.00p
|
1,955,248
|
|
09/09/2024
|
2,424.00p
|
2,433.36p
|
2,424.00p
|
2,426.00p
|
613,752
|
|
06/09/2024
|
2,424.00p
|
2,430.00p
|
2,424.00p
|
2,424.00p
|
2,621,382
|
|
05/09/2024
|
2,426.00p
|
2,428.00p
|
2,424.00p
|
2,424.00p
|
2,561,655
|
|
04/09/2024
|
2,424.00p
|
2,433.92p
|
2,422.00p
|
2,424.00p
|
680,622
|
|
03/09/2024
|
2,424.00p
|
2,428.00p
|
2,422.00p
|
2,422.00p
|
526,456
|
|
02/09/2024
|
2,424.00p
|
2,428.00p
|
2,422.00p
|
2,426.00p
|
397,048
|
|
30/08/2024
|
2,416.00p
|
2,430.00p
|
2,402.00p
|
2,426.00p
|
1,493,472
|
|
29/08/2024
|
2,404.00p
|
2,412.00p
|
2,404.00p
|
2,406.00p
|
187,437
|
|
28/08/2024
|
2,402.00p
|
2,412.00p
|
2,402.00p
|
2,404.00p
|
349,423
|
|
27/08/2024
|
2,406.00p
|
2,418.00p
|
2,402.00p
|
2,406.00p
|
245,203
|
|
26/08/2024
|
2,408.00p
|
2,408.00p
|
2,402.00p
|
2,406.00p
|
163,317
|
|
23/08/2024
|
2,408.00p
|
2,408.00p
|
2,402.00p
|
2,406.00p
|
163,317
|
|
22/08/2024
|
2,408.00p
|
2,408.00p
|
2,402.00p
|
2,406.00p
|
163,317
|
|
21/08/2024
|
2,408.00p
|
2,408.00p
|
2,398.00p
|
2,406.00p
|
1,086,506
|
|
20/08/2024
|
2,400.00p
|
2,404.00p
|
2,398.00p
|
2,400.00p
|
256,084
|
|
19/08/2024
|
2,408.00p
|
2,408.00p
|
2,396.00p
|
2,400.00p
|
229,725
|
|
16/08/2024
|
2,410.00p
|
2,410.00p
|
2,398.00p
|
2,398.00p
|
255,770
|
|
15/08/2024
|
2,410.00p
|
2,412.00p
|
2,400.00p
|
2,402.00p
|
222,740
|
|
14/08/2024
|
2,400.00p
|
2,430.00p
|
2,396.00p
|
2,430.00p
|
300,442
|
|
13/08/2024
|
2,400.00p
|
2,404.00p
|
2,394.00p
|
2,404.00p
|
185,320
|
|
12/08/2024
|
2,396.00p
|
2,400.00p
|
2,392.00p
|
2,400.00p
|
513,766
|
|
09/08/2024
|
2,390.00p
|
2,398.00p
|
2,386.00p
|
2,398.00p
|
289,216
|
|
08/08/2024
|
2,386.00p
|
2,392.00p
|
2,386.00p
|
2,388.00p
|
191,999
|
|
07/08/2024
|
2,390.00p
|
2,392.00p
|
2,384.00p
|
2,386.00p
|
1,753,790
|
|
06/08/2024
|
2,390.00p
|
2,406.00p
|
2,382.00p
|
2,388.00p
|
797,556
|
|
05/08/2024
|
2,384.00p
|
2,388.00p
|
2,380.00p
|
2,384.00p
|
1,801,228
|
|
02/08/2024
|
2,420.00p
|
2,420.00p
|
2,384.00p
|
2,384.00p
|
402,227
|
|
01/08/2024
|
2,390.00p
|
2,390.00p
|
2,384.00p
|
2,384.00p
|
139,383
|
|
31/07/2024
|
2,386.00p
|
2,388.00p
|
2,382.00p
|
2,388.00p
|
308,556
|
|
30/07/2024
|
2,384.00p
|
2,388.00p
|
2,382.00p
|
2,384.00p
|
1,286,201
|
|
29/07/2024
|
2,384.00p
|
2,388.00p
|
2,357.83p
|
2,384.00p
|
1,403,210
|
|
26/07/2024
|
2,396.00p
|
2,396.00p
|
2,380.00p
|
2,380.00p
|
675,264
|
|
25/07/2024
|
2,384.00p
|
2,390.00p
|
2,380.00p
|
2,380.00p
|
582,850
|
|
24/07/2024
|
2,384.00p
|
2,388.00p
|
2,380.00p
|
2,380.00p
|
1,445,490
|
|
23/07/2024
|
2,382.00p
|
2,386.00p
|
2,380.00p
|
2,382.00p
|
1,083,480
|
|
22/07/2024
|
2,388.00p
|
2,392.00p
|
2,380.00p
|
2,384.00p
|
3,036,352
|
|
19/07/2024
|
2,390.00p
|
2,394.00p
|
2,386.00p
|
2,394.00p
|
195,271
|
|
18/07/2024
|
2,388.00p
|
2,390.00p
|
2,386.00p
|
2,390.00p
|
960,171
|
|
17/07/2024
|
2,388.00p
|
2,388.00p
|
2,386.00p
|
2,386.00p
|
755,831
|
|
16/07/2024
|
2,388.00p
|
2,388.39p
|
2,384.00p
|
2,386.00p
|
1,130,090
|
|
15/07/2024
|
2,384.00p
|
2,388.00p
|
2,384.00p
|
2,386.00p
|
739,304
|
|
12/07/2024
|
2,382.00p
|
2,388.00p
|
2,382.00p
|
2,388.00p
|
681,277
|
|
11/07/2024
|
2,384.00p
|
2,392.00p
|
2,382.00p
|
2,382.00p
|
458,586
|
|
10/07/2024
|
2,388.00p
|
2,394.00p
|
2,388.00p
|
2,390.00p
|
371,085
|
|
09/07/2024
|
2,392.00p
|
2,396.00p
|
2,386.00p
|
2,390.00p
|
1,264,139
|
|
08/07/2024
|
2,388.00p
|
2,406.00p
|
2,388.00p
|
2,388.00p
|
420,214
|
|
05/07/2024
|
2,390.00p
|
2,396.00p
|
2,386.00p
|
2,388.00p
|
969,052
|
|
04/07/2024
|
2,392.00p
|
2,394.00p
|
2,383.34p
|
2,386.00p
|
1,175,939
|
|
03/07/2024
|
2,384.00p
|
2,400.00p
|
2,378.33p
|
2,390.00p
|
8,961,382
|
|
02/07/2024
|
2,308.00p
|
2,324.00p
|
2,306.00p
|
2,318.00p
|
800,296
|
|
01/07/2024
|
2,326.00p
|
2,326.00p
|
2,306.00p
|
2,308.00p
|
901,053
|
|
28/06/2024
|
2,310.00p
|
2,321.09p
|
2,288.80p
|
2,312.00p
|
5,166,863
|
|
27/06/2024
|
2,186.00p
|
2,192.00p
|
2,160.00p
|
2,178.00p
|
1,192,605
|
|
26/06/2024
|
2,200.00p
|
2,200.00p
|
2,144.00p
|
2,174.00p
|
1,321,707
|
|
25/06/2024
|
2,230.00p
|
2,232.00p
|
2,132.05p
|
2,192.00p
|
1,149,286
|
|
24/06/2024
|
2,240.00p
|
2,262.00p
|
2,220.00p
|
2,238.00p
|
182,608
|
|
21/06/2024
|
2,250.00p
|
2,290.00p
|
2,222.00p
|
2,238.00p
|
374,718
|
|
20/06/2024
|
2,250.00p
|
2,250.00p
|
2,190.00p
|
2,240.00p
|
298,140
|
|
19/06/2024
|
2,200.00p
|
2,236.00p
|
2,194.00p
|
2,200.00p
|
261,639
|
|
18/06/2024
|
2,250.00p
|
2,250.00p
|
2,201.20p
|
2,228.00p
|
302,284
|
|
17/06/2024
|
2,242.00p
|
2,260.56p
|
2,205.30p
|
2,230.00p
|
543,001
|
|
14/06/2024
|
2,172.00p
|
2,262.00p
|
2,143.50p
|
2,262.00p
|
1,560,845
|
|
13/06/2024
|
2,170.00p
|
2,170.00p
|
2,100.00p
|
2,136.00p
|
731,950
|
|
12/06/2024
|
2,172.00p
|
2,172.00p
|
2,120.00p
|
2,150.00p
|
961,776
|
|
11/06/2024
|
2,184.00p
|
2,210.00p
|
2,140.00p
|
2,142.00p
|
323,278
|
|
10/06/2024
|
2,190.00p
|
2,202.00p
|
2,164.00p
|
2,164.00p
|
588,813
|
|
07/06/2024
|
2,210.00p
|
2,220.00p
|
2,174.00p
|
2,198.00p
|
799,873
|
|
06/06/2024
|
2,202.00p
|
2,214.57p
|
2,178.00p
|
2,204.00p
|
463,598
|
|
05/06/2024
|
2,236.00p
|
2,236.00p
|
2,180.00p
|
2,202.00p
|
295,325
|
|
04/06/2024
|
2,236.00p
|
2,236.00p
|
2,175.00p
|
2,200.00p
|
1,289,764
|
|
03/06/2024
|
2,220.00p
|
2,248.00p
|
2,210.00p
|
2,236.00p
|
148,218
|
|
31/05/2024
|
2,200.00p
|
2,248.00p
|
2,200.00p
|
2,234.00p
|
695,506
|
|
30/05/2024
|
2,250.00p
|
2,262.00p
|
2,230.00p
|
2,232.00p
|
138,373
|
|
29/05/2024
|
2,248.00p
|
2,260.10p
|
2,216.00p
|
2,230.00p
|
1,482,855
|
|
28/05/2024
|
2,220.00p
|
2,260.00p
|
2,206.00p
|
2,250.00p
|
311,245
|
|
27/05/2024
|
2,224.00p
|
2,230.00p
|
2,168.00p
|
2,214.00p
|
644,971
|
|
24/05/2024
|
2,224.00p
|
2,230.00p
|
2,168.00p
|
2,214.00p
|
644,971
|
|
23/05/2024
|
2,198.00p
|
2,247.60p
|
2,162.00p
|
2,230.00p
|
1,517,184
|
|
22/05/2024
|
2,246.00p
|
2,264.00p
|
2,200.00p
|
2,200.00p
|
715,517
|
|
21/05/2024
|
2,302.00p
|
2,344.00p
|
2,240.00p
|
2,256.00p
|
1,389,092
|
|
20/05/2024
|
2,450.00p
|
2,500.00p
|
2,282.00p
|
2,282.00p
|
8,071,847
|
|
17/05/2024
|
1,413.00p
|
1,480.00p
|
1,378.00p
|
1,470.00p
|
558,689
|
|
16/05/2024
|
1,345.00p
|
1,400.00p
|
1,345.00p
|
1,400.00p
|
314,200
|
|
15/05/2024
|
1,336.00p
|
1,348.00p
|
1,303.00p
|
1,345.00p
|
178,857
|
|
14/05/2024
|
1,260.00p
|
1,323.80p
|
1,260.00p
|
1,308.00p
|
166,908
|
|
13/05/2024
|
1,280.00p
|
1,312.00p
|
1,258.00p
|
1,280.00p
|
164,450
|
|
10/05/2024
|
1,247.00p
|
1,297.00p
|
1,247.00p
|
1,289.00p
|
187,666
|