220.50p+4.50 (+2.08%)20 May 2022, 17:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kin And Carta PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 17, 2022269.00p275.00p267.00p272.00p136,864
Jan 14, 2022275.00p276.00p265.00p267.00p124,557
Jan 13, 2022277.00p280.16p270.00p272.00p89,288
Jan 12, 2022270.00p279.00p268.00p277.00p173,158
Jan 11, 2022271.00p272.00p261.26p269.00p186,088
Jan 10, 2022273.00p279.15p268.00p268.00p292,135
Jan 7, 2022275.00p278.00p267.00p274.00p289,075
Jan 6, 2022293.00p293.00p276.00p276.00p267,960
Jan 5, 2022296.00p298.32p293.00p294.00p103,302
Jan 4, 2022292.00p302.31p291.00p296.00p137,389
Dec 31, 2021305.00p305.00p291.00p291.00p46,043
Dec 30, 2021296.00p300.00p294.00p295.00p284,338
Dec 29, 2021305.00p305.00p294.00p294.00p68,880
Dec 24, 2021295.00p298.00p292.00p292.00p39,121
Dec 23, 2021289.00p294.00p289.00p294.00p46,961
Dec 22, 2021287.00p294.00p287.00p289.00p117,150
Dec 21, 2021285.00p290.00p282.00p287.00p121,967
Dec 20, 2021285.00p290.00p279.00p283.00p170,604
Dec 17, 2021283.00p291.00p283.00p287.00p109,033
Dec 16, 2021296.00p297.00p285.00p285.00p149,436
Dec 15, 2021295.00p296.00p278.00p291.00p260,049
Dec 14, 2021310.00p312.00p294.00p294.00p282,516
Dec 13, 2021320.00p320.00p310.00p311.00p159,810
Dec 10, 2021314.00p317.00p307.00p310.00p96,762
Dec 9, 2021314.00p317.90p309.00p311.00p273,297
Dec 8, 2021314.00p315.00p308.00p311.00p181,523
Dec 7, 2021301.00p306.00p297.00p306.00p185,523
Dec 6, 2021295.00p300.00p289.00p295.00p129,112
Dec 3, 2021300.00p305.00p295.00p295.00p76,300
Dec 2, 2021304.00p304.00p293.00p293.00p168,643
Dec 1, 2021302.00p306.00p297.00p306.00p61,487
Nov 30, 2021297.00p309.00p293.00p299.00p251,954
Nov 29, 2021301.00p304.00p289.05p297.00p705,982
Nov 26, 2021308.00p308.00p294.00p299.00p984,117
Nov 25, 2021301.00p320.00p301.00p310.00p300,757
Nov 24, 2021301.00p306.67p294.00p301.00p8,385,789
Nov 23, 2021335.00p339.00p301.00p301.00p386,254
Nov 22, 2021328.00p344.00p327.00p339.00p1,369,424
Nov 19, 2021327.00p333.00p315.00p330.00p406,574
Nov 18, 2021339.00p339.00p324.00p327.00p276,509
Nov 17, 2021340.00p348.00p331.79p339.00p140,032
Nov 16, 2021338.00p348.00p338.00p340.00p310,885
Nov 15, 2021340.00p342.22p330.00p342.00p600,025
Nov 12, 2021356.00p356.00p338.00p339.00p626,769
Nov 11, 2021340.00p359.00p335.00p348.00p566,348
Nov 10, 2021344.00p349.00p334.00p335.00p240,008
Nov 9, 2021346.00p349.00p332.00p340.00p1,671,379
Nov 8, 2021321.00p341.00p313.52p341.00p1,812,741
Nov 5, 2021302.00p330.00p297.00p315.00p342,247
Nov 4, 2021300.00p306.00p298.00p303.00p427,637
Showing 1 to 50 of 253