Free Trial

Keywords Studios (KWS) Stock Chart & Stock Price History

→ $25,000 into $109,616 in two months? (From WealthPress) (Ad)
Free KWS Stock Alerts
GBX 1,177
+5.00 (+0.43%)
(As of 07:26 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Keywords Studios Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
-10.36%
3 Month
Performance
-23.07%
6 Month
Performance
-11.70%
Year-To-Date
Performance
-29.18%
1 Year
Performance
-56.44%
Receive KWS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Keywords Studios and its competitors with MarketBeat's FREE daily newsletter

Ad The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

KWS Stock Chart for Tuesday, April, 23, 2024

KWS Chart by TradingView

Keywords Studios Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024GBX 1,168GBX 1,172
+0.34%		GBX 1,206GBX 1,150182,506 shs£924.71 million
04/19/2024GBX 1,171GBX 1,168
-0.26%		GBX 1,180GBX 1,156133,209 shs£921.55 million
04/18/2024GBX 1,162GBX 1,171
+0.77%		GBX 1,183GBX 1,143254,492 shs£923.92 million
04/17/2024GBX 1,141.73GBX 1,162
+1.78%		GBX 1,181.05GBX 1,140410,743 shs£916.82 million
04/16/2024GBX 1,140GBX 1,141.73
+0.15%		GBX 1,178GBX 1,107246,408 shs£900.82 million
04/15/2024GBX 1,145GBX 1,140
-0.44%		GBX 1,157GBX 1,101376,327 shs£899.46 million
04/12/2024GBX 1,194GBX 1,145
-4.10%		GBX 1,229GBX 1,140264,549 shs£903.41 million
04/11/2024GBX 1,201GBX 1,194
-0.58%		GBX 1,231GBX 1,186.85200,113 shs£942.07 million
04/10/2024GBX 1,191GBX 1,201
+0.84%		GBX 1,233GBX 1,187.25183,839 shs£947.59 million
04/09/2024GBX 1,206GBX 1,191
-1.24%		GBX 1,215GBX 1,179289,781 shs£939.70 million
04/08/2024GBX 1,165GBX 1,206
+3.52%		GBX 1,212GBX 1,149.50586,733 shs£951.53 million
04/05/2024GBX 1,200GBX 1,172
-2.33%		GBX 1,203.79GBX 1,160172,842 shs£924.71 million
04/04/2024GBX 1,222GBX 1,200
-1.80%		GBX 1,232.03GBX 1,200301,003 shs£946.80 million
04/03/2024GBX 1,246GBX 1,222
-1.93%		GBX 1,249GBX 1,199496,994 shs£964.16 million
04/02/2024GBX 1,302GBX 1,246
-4.30%		GBX 1,313GBX 1,238350,252 shs£983.09 million
04/01/2024GBX 1,302GBX 1,302GBX 1,332GBX 1,245.50523,722 shs£1.03 billion
03/29/2024GBX 1,302GBX 1,302GBX 1,332GBX 1,245.50523,722 shs£1.03 billion
03/28/2024GBX 1,258GBX 1,302
+3.50%		GBX 1,332GBX 1,245.50624,194 shs£1.03 billion
03/27/2024GBX 1,256GBX 1,258
+0.16%		GBX 1,277GBX 1,2381.03 million shs£992.56 million
03/26/2024GBX 1,264GBX 1,256
-0.63%		GBX 1,300GBX 1,241.07725,150 shs£990.98 million
03/25/2024GBX 1,313GBX 1,264
-3.73%		GBX 1,350GBX 1,264333,289 shs£997.30 million
03/22/2024GBX 1,334GBX 1,313
-1.57%		GBX 1,358GBX 1,312328,744 shs£1.04 billion
03/21/2024GBX 1,333GBX 1,334
+0.08%		GBX 1,380.90GBX 1,323201,529 shs£1.05 billion
03/20/2024GBX 1,381GBX 1,333
-3.48%		GBX 1,395GBX 1,278261,460 shs£1.05 billion
03/19/2024GBX 1,422.25GBX 1,381
-2.90%		GBX 1,448GBX 1,381243,021 shs£1.09 billion
03/18/2024GBX 1,426GBX 1,422.25
-0.26%		GBX 1,451GBX 1,402288,548 shs£1.12 billion
03/15/2024GBX 1,420GBX 1,426
+0.42%		GBX 1,456GBX 1,402902,783 shs£1.13 billion
03/14/2024GBX 1,372GBX 1,420
+3.50%		GBX 1,459GBX 1,334612,621 shs£1.12 billion
03/13/2024GBX 1,365GBX 1,372
+0.51%		GBX 1,565GBX 1,352.16554,062 shs£1.08 billion
03/12/2024GBX 1,325GBX 1,365
+3.02%		GBX 1,374GBX 1,300283,137 shs£1.08 billion
03/11/2024GBX 1,330GBX 1,325
-0.38%		GBX 1,360GBX 1,315449,917 shs£1.05 billion
03/08/2024GBX 1,355GBX 1,330
-1.85%		GBX 1,384GBX 1,326356,323 shs£1.05 billion
03/07/2024GBX 1,413GBX 1,355
-4.10%		GBX 1,436GBX 1,355198,117 shs£1.07 billion
03/06/2024GBX 1,430GBX 1,413
-1.19%		GBX 1,460GBX 1,413220,369 shs£1.12 billion
03/05/2024GBX 1,445GBX 1,430
-1.04%		GBX 1,450GBX 1,413210,679 shs£1.13 billion
03/04/2024GBX 1,468GBX 1,445
-1.57%		GBX 1,479GBX 1,43099,989 shs£1.14 billion
03/01/2024GBX 1,434GBX 1,468
+2.37%		GBX 1,483GBX 1,429667,338 shs£1.16 billion
02/29/2024GBX 1,446GBX 1,434
-0.83%		GBX 1,499GBX 1,42793,627 shs£1.13 billion
02/28/2024GBX 1,557GBX 1,446
-7.13%		GBX 1,560GBX 1,3541.10 million shs£1.14 billion
02/27/2024GBX 1,570GBX 1,557
-0.83%		GBX 1,588GBX 1,534432,789 shs£1.23 billion
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
02/26/2024GBX 1,620GBX 1,570
-3.09%		GBX 1,624.45GBX 1,55699,446 shs£1.24 billion
02/23/2024GBX 1,659GBX 1,620
-2.35%		GBX 1,666GBX 1,620603,540 shs£1.28 billion
02/22/2024GBX 1,618GBX 1,659
+2.53%		GBX 1,669GBX 1,55079,029 shs£1.31 billion
02/21/2024GBX 1,612GBX 1,618
+0.37%		GBX 1,652GBX 1,609180,754 shs£1.28 billion
02/20/2024GBX 1,714GBX 1,612
-5.95%		GBX 1,700GBX 1,61288,092 shs£1.27 billion
02/19/2024GBX 1,707GBX 1,714
+0.41%		GBX 1,727.15GBX 1,682463,921 shs£1.35 billion
02/16/2024GBX 1,696GBX 1,707
+0.65%		GBX 1,733GBX 1,69934,685 shs£1.35 billion
02/15/2024GBX 1,703GBX 1,696
-0.41%		GBX 1,739GBX 1,65186,590 shs£1.34 billion
02/14/2024GBX 1,651GBX 1,703
+3.15%		GBX 1,717GBX 1,618.5385,174 shs£1.34 billion
02/13/2024GBX 1,699GBX 1,651
-2.83%		GBX 1,688.51GBX 1,63356,890 shs£1.30 billion
02/12/2024GBX 1,718GBX 1,699
-1.11%		GBX 1,784GBX 1,696373,893 shs£1.34 billion
02/09/2024GBX 1,744GBX 1,718
-1.49%		GBX 1,780.20GBX 1,707159,050 shs£1.36 billion
02/08/2024GBX 1,709GBX 1,744
+2.05%		GBX 1,791GBX 1,715405,885 shs£1.38 billion
02/07/2024GBX 1,678GBX 1,709
+1.85%		GBX 1,716GBX 1,655193,294 shs£1.35 billion
02/06/2024GBX 1,631GBX 1,678
+2.88%		GBX 1,707GBX 1,638340,376 shs£1.33 billion
02/05/2024GBX 1,646GBX 1,631
-0.91%		GBX 1,679GBX 1,617.5097,133 shs£1.29 billion
02/02/2024GBX 1,678GBX 1,646
-1.91%		GBX 1,700GBX 1,646117,342 shs£1.30 billion
02/01/2024GBX 1,660GBX 1,678
+1.08%		GBX 1,689GBX 1,644181,948 shs£1.33 billion
01/31/2024GBX 1,665GBX 1,660
-0.30%		GBX 1,684GBX 1,599207,447 shs£1.31 billion
01/30/2024GBX 1,624GBX 1,665
+2.52%		GBX 1,674GBX 1,608130,349 shs£1.32 billion
01/29/2024GBX 1,599GBX 1,624
+1.56%		GBX 1,624GBX 1,56989,018 shs£1.28 billion
01/26/2024GBX 1,555GBX 1,599
+2.83%		GBX 1,611GBX 1,526182,622 shs£1.26 billion
01/25/2024GBX 1,574GBX 1,555
-1.21%		GBX 1,584.55GBX 1,503415,440 shs£1.23 billion
01/24/2024GBX 1,530GBX 1,574
+2.88%		GBX 1,574GBX 1,520202,101 shs£1.24 billion
01/23/2024GBX 1,505GBX 1,530
+1.66%		GBX 1,563GBX 1,45157,914 shs£1.21 billion
01/22/2024GBX 1,489GBX 1,505
+1.07%		GBX 1,515GBX 1,483.5086,874 shs£1.19 billion

Related Companies:
This page (LON:KWS) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
GoldenCrest Metals