Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

K3 Capital Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 14, 2020 264.00 280.00 262.12 277.00 32,118
Feb 13, 2020 260.00 264.45 260.00 262.50 3,701
Feb 12, 2020 266.00 269.00 260.00 262.50 30,093
Feb 11, 2020 280.00 280.00 270.00 271.50 30,148
Feb 10, 2020 281.00 281.00 277.50 279.00 21,230
Feb 7, 2020 284.00 295.90 275.00 279.00 109,622
Feb 6, 2020 266.86 282.30 263.10 280.50 185,586
Feb 5, 2020 247.60 266.00 244.55 263.50 80,977
Feb 4, 2020 254.00 255.00 235.10 246.00 165,137
Feb 3, 2020 241.90 255.00 241.90 248.00 24,374
Jan 31, 2020 235.00 242.00 227.00 238.00 67,170
Jan 30, 2020 244.00 244.00 227.00 232.00 13,553
Jan 29, 2020 245.10 248.00 240.00 240.00 13,197
Jan 28, 2020 249.15 253.00 245.00 252.00 10,559
Jan 27, 2020 253.20 253.20 249.00 254.00 12,023
Jan 24, 2020 251.80 258.60 245.00 254.00 19,026
Jan 23, 2020 250.00 253.00 245.00 253.00 6,817
Jan 22, 2020 240.00 250.00 238.00 248.00 32,511
Jan 21, 2020 238.00 242.00 234.00 238.00 9,239
Jan 20, 2020 237.00 240.00 232.00 236.00 13,630
Jan 17, 2020 228.00 237.00 227.00 233.00 23,376
Jan 16, 2020 239.90 239.90 221.00 229.00 24,828
Jan 15, 2020 237.90 245.00 235.00 238.00 35,500
Jan 14, 2020 233.00 237.90 228.16 236.50 15,865
Jan 13, 2020 250.00 253.00 228.14 231.50 76,278
Jan 10, 2020 235.00 250.00 235.00 246.50 70,314
Jan 9, 2020 226.50 235.00 224.255 228.00 45,322
Jan 8, 2020 223.90 235.00 223.358 225.50 90,624
Jan 7, 2020 211.00 225.00 206.90 222.50 156,132
Jan 6, 2020 230.50 230.55 214.00 215.00 145,656
Jan 3, 2020 244.00 246.00 220.00 236.00 177,585
Jan 2, 2020 264.75 264.75 245.00 249.00 55,031
Jan 1, 2020 249.98 267.00 249.98 263.50 128,980
Dec 31, 2019 249.98 267.00 249.98 263.50 128,980
Dec 30, 2019 239.00 250.00 239.00 249.00 20,097
Dec 27, 2019 235.00 243.00 231.00 237.50 23,576
Dec 26, 2019 234.00 235.00 231.00 231.00 5,831
Dec 25, 2019 234.00 235.00 231.00 231.00 5,831
Dec 24, 2019 234.00 235.00 231.00 231.00 5,831
Dec 23, 2019 229.95 234.00 225.18 229.50 15,701
Dec 20, 2019 207.118 238.00 207.118 227.50 108,936
Dec 19, 2019 207.00 212.00 205.14 208.50 35,362
Dec 18, 2019 206.47 212.00 206.47 208.50 15,020
Dec 17, 2019 211.80 212.172 205.00 208.50 47,952
Dec 16, 2019 189.00 215.00 188.96 211.00 215,083
Dec 13, 2019 180.93 180.939 170.081 175.00 380,958
Dec 12, 2019 175.14 180.30 175.14 177.50 3,054
Dec 11, 2019 183.00 183.00 177.14 180.50 3,695
Dec 10, 2019 182.50 186.00 177.00 180.50 39,559
Dec 9, 2019 183.96 183.96 180.00 180.50 23,231
Showing 1 to 50 of 259