1. Share Prices

  2. K3 Business Technology Group PLC (KBT)

72.50p+0.00 (+0.00%)20 Sep 2024, 16:23
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
Sep 20, 202473.50p70.00p70.00p72.50p38,869
Sep 10, 202471.00p70.00p70.00p71.00p147
Sep 4, 202471.00p70.00p70.00p71.00p100
Sep 3, 202471.00p70.00p70.00p71.00p3,000
Aug 30, 202471.00p70.00p70.00p71.00p55,264
Aug 29, 202471.00p70.00p70.00p71.00p10,898
Aug 28, 202471.00p70.00p70.00p71.00p10,000
Aug 27, 202471.00p72.00p72.00p71.00p212
Aug 23, 202471.00p70.00p70.00p71.00p25,000
Aug 21, 202471.00p70.00p70.00p71.00p6,319
Aug 20, 202471.00p70.00p70.00p71.00p43,378
Aug 13, 202467.50p67.00p67.00p70.00p25,000
Aug 8, 202472.50p62.50p62.50p72.50p32,500
Aug 7, 202476.50p73.00p70.00p72.50p2,694
Aug 6, 202482.00p79.00p74.00p76.50p10,000
Aug 5, 202483.00p82.10p80.00p82.50p8,413
Aug 2, 202483.00p80.00p80.00p83.00p3,300
Aug 1, 202483.00p85.00p85.00p83.00p1
Jul 31, 202485.50p85.00p85.00p83.00p1,500
Jul 17, 202495.00p90.00p82.00p87.50p24,165
Jul 12, 202495.50p94.00p93.00p95.00p3,900
Jul 10, 202495.50p94.05p94.00p95.50p975
Jul 2, 202495.50p94.00p94.00p95.50p1,580
Jun 13, 202495.50p94.05p94.05p95.50p270
Jun 12, 202495.50p94.13p94.13p95.50p50
Jun 11, 202495.50p94.13p94.13p95.50p3,000
Jun 10, 202495.50p96.50p94.25p95.50p10,971
Jun 7, 202495.50p95.95p95.95p95.50p2,000
Jun 5, 202495.50p95.00p95.00p95.50p4,500
Jun 4, 202495.50p95.00p95.00p96.00p1,000
Jun 3, 202495.50p95.50p95.00p96.00p2,700
May 31, 202495.50p97.00p97.00p96.00p10,126
May 29, 202495.00p96.00p94.00p95.50p12,349
May 24, 202495.00p96.00p96.00p95.00p2,000
May 23, 202494.50p96.00p95.94p95.00p5,647
May 22, 202492.50p95.94p95.17p94.50p5,000
May 21, 2024100.00p100.00p92.00p92.50p8,148
May 20, 2024103.50p98.00p98.00p102.00p21,820
May 16, 2024103.50p104.55p104.55p103.50p5,000
May 15, 2024103.50p104.79p102.45p103.50p12,000
May 14, 2024103.50p104.95p102.03p103.50p12,650
May 10, 2024103.50p102.00p102.00p103.50p7,500
May 8, 2024103.50p103.75p102.00p103.50p18,008
May 3, 2024103.50p102.00p102.00p103.50p12,553
May 1, 2024103.50p102.00p102.00p103.50p5,053
Apr 29, 2024103.50p102.00p102.00p103.50p18,500
Apr 26, 2024103.50p102.00p102.00p103.50p600
Apr 23, 2024103.50p102.21p102.00p103.50p4,953
Apr 16, 2024102.50p104.67p104.67p103.50p2,000
Apr 15, 2024101.00p104.75p103.00p102.50p4,000
123
Showing 1 to 50 of 104

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.