128.40p+0.00 (+0.00%)28 Mar 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kin And Carta PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024128.80p128.80p128.40p128.40p9,115,862
Mar 26, 2024128.80p128.80p128.60p128.60p200,966
Mar 25, 2024129.00p129.00p128.60p128.60p9,144
Mar 22, 2024130.00p130.00p128.60p128.60p132,191
Mar 21, 2024128.80p129.00p128.60p128.60p194,590
Mar 20, 2024128.80p128.80p128.60p128.60p115,802
Mar 19, 2024128.60p128.80p128.57p128.60p72,729
Mar 18, 2024129.80p129.80p128.40p128.60p96,589
Mar 15, 2024128.80p129.00p128.60p129.00p396,586
Mar 14, 2024128.40p128.80p128.40p128.40p96,038
Mar 13, 2024128.60p128.60p128.40p128.40p87,195
Mar 12, 2024128.40p128.80p128.40p128.80p1,302,842
Mar 11, 2024128.20p128.60p128.20p128.40p93,921
Mar 8, 2024128.20p128.60p128.20p128.60p158,174
Mar 7, 2024128.80p128.80p128.20p128.40p112,153
Mar 6, 2024128.40p128.40p128.20p128.40p1,055,338
Mar 5, 2024128.00p128.40p128.00p128.00p10,089,167
Mar 4, 2024128.80p128.80p128.00p128.00p8,714,376
Mar 1, 2024128.80p128.80p128.00p128.40p3,863,122
Feb 29, 2024128.00p128.80p128.00p128.20p4,483,292
Feb 28, 2024127.80p128.80p127.80p128.00p1,298,332
Feb 27, 2024127.80p128.00p127.80p127.80p21,547
Feb 26, 2024127.80p128.40p127.80p127.80p29,976
Feb 23, 2024127.80p128.00p127.80p127.80p184,126
Feb 22, 2024128.20p128.20p127.80p127.80p97,896
Feb 21, 2024128.00p128.38p127.80p127.80p408,939
Feb 20, 2024128.60p128.60p127.80p128.00p1,323,036
Feb 19, 2024128.40p128.40p127.80p127.80p1,782,586
Feb 16, 2024127.40p128.78p127.40p127.60p4,251,594
Feb 15, 2024128.00p128.00p127.40p127.60p3,294,051
Feb 14, 2024127.60p128.40p127.60p127.60p1,661,616
Feb 13, 2024128.00p128.00p127.40p127.40p5,127,981
Feb 12, 2024128.00p128.00p127.20p127.40p15,254,743
Feb 9, 2024134.00p134.80p125.20p127.60p4,808,293
Feb 8, 2024134.40p135.09p133.00p134.00p526,278
Feb 7, 2024135.20p135.20p134.40p134.40p552,001
Feb 6, 2024136.60p136.60p134.60p135.00p73,128
Feb 5, 2024136.40p136.40p133.20p135.00p728,240
Feb 2, 2024135.60p135.80p134.26p135.20p414,379
Feb 1, 2024132.40p137.00p132.40p135.20p223,651
Jan 31, 2024135.00p136.80p134.20p136.00p526,919
Jan 30, 2024134.80p134.80p133.80p134.40p593,888
Jan 29, 2024134.80p134.80p133.00p133.20p58,058
Jan 26, 2024134.00p134.20p133.00p133.00p183,993
Jan 25, 2024133.00p134.00p132.20p134.00p72,475
Jan 24, 2024134.20p134.20p132.56p134.20p23,019
Jan 23, 2024134.80p134.80p132.40p132.60p2,286,802
Jan 22, 2024134.80p134.80p132.44p132.60p749,824
Jan 19, 2024134.80p134.80p132.40p134.00p1,217,762
Jan 18, 2024134.60p134.80p133.40p133.60p63,707
Showing 1 to 50 of 253