198.60p-0.40 (-0.20%)16 Aug 2022, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kin And Carta PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 2022200.00p202.50p195.75p199.00p198,021
Aug 12, 2022195.00p201.50p193.50p198.00p481,305
Aug 11, 2022188.00p195.40p185.20p195.40p91,973
Aug 10, 2022185.40p186.80p178.80p186.00p189,404
Aug 9, 2022193.00p193.00p179.20p180.00p358,328
Aug 8, 2022195.00p195.00p192.80p193.60p601,143
Aug 5, 2022193.80p197.20p188.72p194.40p139,836
Aug 4, 2022188.20p189.00p182.20p185.00p63,688
Aug 3, 2022170.00p196.20p170.00p194.80p333,792
Aug 2, 2022184.00p184.56p176.40p177.00p91,251
Aug 1, 2022187.80p187.80p182.80p184.40p99,741
Jul 29, 2022185.20p188.20p185.00p187.20p425,018
Jul 28, 2022188.00p189.20p186.00p186.00p307,248
Jul 27, 2022187.00p189.00p186.56p187.60p264,907
Jul 26, 2022187.20p188.80p183.90p188.20p161,583
Jul 25, 2022187.20p190.85p183.00p188.80p126,299
Jul 22, 2022189.00p194.00p181.00p193.60p611,148
Jul 21, 2022182.00p189.00p181.46p187.00p723,471
Jul 20, 2022170.20p186.00p170.20p176.60p1,063,423
Jul 19, 2022171.00p173.00p170.00p172.00p55,442
Jul 18, 2022171.80p174.30p171.80p173.00p207,781
Jul 15, 2022168.20p172.00p166.60p172.00p141,319
Jul 14, 2022171.00p173.40p164.00p169.00p1,443,358
Jul 13, 2022178.20p178.20p167.40p171.00p191,910
Jul 12, 2022179.20p179.20p174.60p175.20p31,748
Jul 11, 2022182.60p185.60p172.60p172.60p59,333
Jul 8, 2022178.20p181.80p175.40p175.40p15,007
Jul 7, 2022173.20p178.20p173.20p175.00p88,126
Jul 6, 2022172.20p174.40p166.80p172.60p159,500
Jul 5, 2022179.60p180.20p173.80p173.80p17,843
Jul 4, 2022177.60p178.86p171.60p174.00p113,355
Jul 1, 2022177.00p178.20p172.48p174.00p115,879
Jun 30, 2022177.00p177.04p170.00p175.40p279,914
Jun 29, 2022175.20p179.40p171.40p176.20p99,317
Jun 28, 2022183.00p188.20p179.80p181.20p126,084
Jun 27, 2022184.80p188.00p179.60p182.00p413,330
Jun 24, 2022181.60p184.00p176.60p179.80p77,188
Jun 23, 2022180.20p182.20p173.80p180.80p299,023
Jun 22, 2022180.60p187.00p173.80p178.40p1,006,188
Jun 21, 2022187.80p188.00p181.60p184.40p108,127
Jun 20, 2022190.20p190.20p185.00p186.00p110,669
Jun 17, 2022193.60p194.80p186.40p188.40p782,900
Jun 16, 2022197.00p199.72p186.00p190.00p234,296
Jun 15, 2022200.00p200.50p197.20p197.20p914,018
Jun 14, 2022195.00p199.80p192.00p197.80p127,674
Jun 13, 2022206.00p206.00p192.20p196.00p230,876
Jun 10, 2022210.00p217.00p204.00p206.50p102,247
Jun 9, 2022214.50p216.37p208.00p209.00p70,553
Jun 8, 2022219.00p219.00p213.00p214.00p105,520
Jun 7, 2022220.50p223.58p213.50p216.50p343,743
Showing 1 to 50 of 252