129.60p+0.00 (+0.00%)25 Apr 2024, 07:15
Kin And Carta PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 129.60p | 129.80p | 129.60p | 129.60p | 158,345 |
Apr 24, 2024 | 129.60p | 129.80p | 129.40p | 129.60p | 1,164,205 |
Apr 23, 2024 | 129.60p | 129.60p | 129.42p | 129.60p | 351 |
Apr 22, 2024 | 129.20p | 129.59p | 129.20p | 129.40p | 77,113 |
Apr 19, 2024 | 129.40p | 129.60p | 129.40p | 129.40p | 88,674 |
Apr 18, 2024 | 129.60p | 129.60p | 129.20p | 129.40p | 77,075 |
Apr 17, 2024 | 129.80p | 129.80p | 129.20p | 129.20p | 494,689 |
Apr 16, 2024 | 129.20p | 129.60p | 129.20p | 129.20p | 153,238 |
Apr 15, 2024 | 129.40p | 129.40p | 129.20p | 129.40p | 1,017,101 |
Apr 12, 2024 | 129.20p | 129.80p | 129.20p | 129.60p | 221,805 |
Apr 11, 2024 | 129.40p | 129.40p | 129.40p | 129.40p | 1,714 |
Apr 10, 2024 | 129.00p | 129.80p | 129.00p | 129.40p | 6,565 |
Apr 9, 2024 | 128.80p | 129.40p | 128.80p | 129.40p | 4,173,206 |
Apr 8, 2024 | 129.20p | 129.60p | 129.05p | 129.20p | 33,737,449 |
Apr 5, 2024 | 129.20p | 129.40p | 129.20p | 129.40p | 47,402 |
Apr 4, 2024 | 129.40p | 129.40p | 129.20p | 129.40p | 217,331 |
Apr 3, 2024 | 129.20p | 129.40p | 129.20p | 129.40p | 37,919 |
Apr 2, 2024 | 128.60p | 129.40p | 128.40p | 129.20p | 6,103,507 |
Mar 28, 2024 | 128.40p | 129.60p | 128.40p | 128.60p | 3,373,019 |
Mar 27, 2024 | 128.80p | 128.80p | 128.40p | 128.40p | 9,115,862 |
Mar 26, 2024 | 128.80p | 128.80p | 128.60p | 128.60p | 200,966 |
Mar 25, 2024 | 129.00p | 129.00p | 128.60p | 128.60p | 9,144 |
Mar 22, 2024 | 130.00p | 130.00p | 128.60p | 128.60p | 132,191 |
Mar 21, 2024 | 128.80p | 129.00p | 128.60p | 128.60p | 194,590 |
Mar 20, 2024 | 128.80p | 128.80p | 128.60p | 128.60p | 115,802 |
Mar 19, 2024 | 128.60p | 128.80p | 128.57p | 128.60p | 72,729 |
Mar 18, 2024 | 129.80p | 129.80p | 128.40p | 128.60p | 96,589 |
Mar 15, 2024 | 128.80p | 129.00p | 128.60p | 129.00p | 396,586 |
Mar 14, 2024 | 128.40p | 128.80p | 128.40p | 128.40p | 96,038 |
Mar 13, 2024 | 128.60p | 128.60p | 128.40p | 128.40p | 87,195 |
Mar 12, 2024 | 128.40p | 128.80p | 128.40p | 128.80p | 1,302,842 |
Mar 11, 2024 | 128.20p | 128.60p | 128.20p | 128.40p | 93,921 |
Mar 8, 2024 | 128.20p | 128.60p | 128.20p | 128.60p | 158,174 |
Mar 7, 2024 | 128.80p | 128.80p | 128.20p | 128.40p | 112,153 |
Mar 6, 2024 | 128.40p | 128.40p | 128.20p | 128.40p | 1,055,338 |
Mar 5, 2024 | 128.00p | 128.40p | 128.00p | 128.00p | 10,089,167 |
Mar 4, 2024 | 128.80p | 128.80p | 128.00p | 128.00p | 8,714,376 |
Mar 1, 2024 | 128.80p | 128.80p | 128.00p | 128.40p | 3,863,122 |
Feb 29, 2024 | 128.00p | 128.80p | 128.00p | 128.20p | 4,483,292 |
Feb 28, 2024 | 127.80p | 128.80p | 127.80p | 128.00p | 1,298,332 |
Feb 27, 2024 | 127.80p | 128.00p | 127.80p | 127.80p | 21,547 |
Feb 26, 2024 | 127.80p | 128.40p | 127.80p | 127.80p | 29,976 |
Feb 23, 2024 | 127.80p | 128.00p | 127.80p | 127.80p | 184,126 |
Feb 22, 2024 | 128.20p | 128.20p | 127.80p | 127.80p | 97,896 |
Feb 21, 2024 | 128.00p | 128.38p | 127.80p | 127.80p | 408,939 |
Feb 20, 2024 | 128.60p | 128.60p | 127.80p | 128.00p | 1,323,036 |
Feb 19, 2024 | 128.40p | 128.40p | 127.80p | 127.80p | 1,782,586 |
Feb 16, 2024 | 127.40p | 128.78p | 127.40p | 127.60p | 4,251,594 |
Feb 15, 2024 | 128.00p | 128.00p | 127.40p | 127.60p | 3,294,051 |
Feb 14, 2024 | 127.60p | 128.40p | 127.60p | 127.60p | 1,661,616 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day.