1. Share Prices

  2. K3 Business Technology Group PLC (KBT)

103.50p+1.00 (+0.98%)16 Apr 2024, 11:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

K3 Business Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 16, 2024102.50p104.67p104.67p103.50p2,000
Apr 15, 2024101.00p104.75p103.00p102.50p4,000
Apr 12, 202498.00p100.00p100.00p101.00p2,994
Apr 9, 202498.00p100.00p95.05p98.00p2,150
Apr 8, 202498.00p99.00p99.00p98.00p3,000
Apr 5, 2024101.50p105.38p96.00p98.00p51,988
Apr 4, 2024108.00p104.00p100.00p101.50p33,175
Apr 2, 2024108.00p106.00p106.00p108.00p22,955
Mar 28, 2024108.00p107.80p107.67p108.00p62,000
Mar 27, 2024108.00p106.00p106.00p108.00p215
Mar 26, 2024108.00p106.00p106.00p108.00p20,000
Mar 22, 2024108.00p106.00p106.00p108.00p1,675
Mar 21, 2024108.00p106.00p106.00p108.00p203
Mar 19, 2024108.00p106.00p106.00p108.00p2,032
Mar 18, 2024108.00p106.00p106.00p108.00p6,029
Mar 15, 2024108.00p109.50p109.50p108.00p2,000
Mar 13, 2024111.00p105.00p105.00p110.50p4,102
Mar 11, 2024110.50p110.68p110.68p110.50p1,000
Mar 8, 2024111.00p106.00p106.00p110.50p133
Mar 7, 2024111.00p106.00p105.00p110.50p10,102
Mar 6, 2024111.00p106.00p106.00p110.50p22
Mar 4, 2024112.50p110.00p105.00p110.50p7,500
Mar 1, 2024115.00p110.00p110.00p112.50p2,301
Feb 29, 2024115.00p110.00p110.00p112.50p1,000
Feb 23, 2024115.00p110.00p110.00p112.50p1,625
Feb 14, 2024115.00p110.00p110.00p112.50p375
Feb 9, 2024115.00p110.50p110.10p112.50p40,772
Feb 5, 2024113.50p112.00p112.00p113.50p20,000
Feb 2, 2024116.00p113.50p112.00p112.50p43,730
Jan 26, 2024113.50p112.00p112.00p116.00p4,500
Jan 24, 2024116.00p112.00p112.00p116.00p9,000
Jan 16, 2024116.00p112.10p112.10p113.50p2,500
Jan 15, 2024113.50p114.00p114.00p113.50p2,500
Jan 12, 2024113.50p112.00p112.00p113.50p48,000
Jan 11, 2024116.00p112.00p111.00p113.50p38,500
Jan 9, 2024113.50p111.00p111.00p113.50p2,500
Jan 8, 2024113.50p111.00p111.00p113.50p2,500
Jan 4, 2024116.00p114.00p114.00p113.50p198
Jan 2, 2024116.00p111.00p111.00p113.50p2,500
Dec 28, 2023113.00p114.00p114.00p113.50p4,350
Dec 20, 2023115.50p115.00p112.00p113.00p13,500
Dec 18, 2023113.50p111.02p111.02p112.50p2,500
Dec 15, 2023113.50p111.00p111.00p113.00p10,955
Nov 17, 2023113.00p112.50p112.50p113.00p10,325
Nov 15, 2023105.00p114.40p109.00p112.50p25,000
Nov 14, 2023110.00p105.00p105.00p105.00p300
Nov 10, 2023110.50p112.00p112.00p114.00p392
Nov 8, 2023114.00p112.00p112.00p114.00p1,402
Nov 6, 2023110.50p112.00p112.00p114.00p2,450
Nov 1, 2023114.00p112.00p112.00p114.00p60
12
Showing 1 to 50 of 98

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,501.009.04
Darktrace PLC472.493.07
Energean PLC1,013.003.26
Moneysupermarket.Com Group PLC213.00-0.47
Close Brothers Group PLC450.002.37
Ashmore Group PLC184.302.16

Fallers

CompanyPrice% Chg
Smith (Ds) PLC359.00-10.16
Man Group PLC253.60-5.58
Marshalls PLC257.00-4.28
Foresight Group Holdings Limited441.00-3.71
Dr. Martens PLC68.10-2.51
Allianz Technology Trust PLC329.78-2.72