Shares Magazine
86.50p+0.00 (+0.00%)02 May 2025, 16:25
K3 Business Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 86.50p | 89.00p | 89.00p | 86.50p | 20,000 |
| May 1, 2025 | 86.50p | 88.95p | 83.10p | 86.50p | 15,000 |
| Apr 30, 2025 | 90.00p | 95.00p | 83.00p | 86.50p | 26,505 |
| Apr 28, 2025 | 90.00p | 85.67p | 85.67p | 90.00p | 1,515 |
| Apr 25, 2025 | 90.00p | 95.00p | 95.00p | 90.00p | 1,886 |
| Apr 23, 2025 | 90.00p | 94.99p | 87.27p | 90.00p | 5,852 |
| Apr 16, 2025 | 90.00p | 87.27p | 87.27p | 90.00p | 136 |
| Apr 15, 2025 | 90.00p | 95.00p | 91.00p | 90.00p | 5,346 |
| Apr 14, 2025 | 90.00p | 95.07p | 93.80p | 90.00p | 5,787 |
| Apr 11, 2025 | 90.00p | 94.00p | 94.00p | 90.00p | 2,123 |
| Apr 10, 2025 | 90.00p | 92.00p | 86.00p | 90.00p | 7,847 |
| Apr 9, 2025 | 90.00p | 88.00p | 88.00p | 90.00p | 2,810 |
| Apr 8, 2025 | 88.00p | 92.60p | 89.90p | 90.00p | 16,002 |
| Apr 7, 2025 | 88.00p | 83.50p | 83.50p | 88.00p | 3,254 |
| Apr 4, 2025 | 88.00p | 89.99p | 89.99p | 88.00p | 1,106 |
| Apr 3, 2025 | 93.00p | 92.60p | 85.00p | 88.00p | 49,135 |
| Apr 2, 2025 | 95.00p | 95.40p | 92.00p | 95.00p | 9,107 |
| Mar 31, 2025 | 95.00p | 92.00p | 92.00p | 95.00p | 5 |
| Mar 28, 2025 | 95.00p | 95.80p | 95.80p | 95.00p | 293 |
| Mar 27, 2025 | 95.00p | 95.99p | 95.99p | 95.00p | 875 |
| Mar 26, 2025 | 95.00p | 93.00p | 92.10p | 95.00p | 11,760 |
| Mar 25, 2025 | 95.00p | 96.50p | 96.40p | 95.00p | 11,330 |
| Mar 24, 2025 | 96.50p | 96.90p | 92.00p | 95.00p | 4,038 |
| Mar 19, 2025 | 96.50p | 98.00p | 95.00p | 96.50p | 782 |
| Mar 18, 2025 | 99.00p | 99.28p | 95.10p | 96.50p | 6,262 |
| Mar 17, 2025 | 99.00p | 99.30p | 99.28p | 99.00p | 188 |
| Mar 13, 2025 | 101.50p | 100.50p | 96.27p | 101.50p | 28,465 |
| Mar 12, 2025 | 101.50p | 99.05p | 99.05p | 101.50p | 1,197 |
| Mar 11, 2025 | 101.50p | 99.05p | 99.05p | 101.50p | 98 |
| Mar 10, 2025 | 102.50p | 100.75p | 100.75p | 101.50p | 1,059 |
| Mar 7, 2025 | 102.50p | 101.75p | 100.75p | 102.50p | 1,998 |
| Mar 6, 2025 | 102.50p | 100.50p | 100.50p | 102.50p | 1 |
| Mar 5, 2025 | 102.50p | 104.80p | 100.55p | 102.50p | 7,523 |
| Mar 4, 2025 | 105.00p | 109.00p | 101.25p | 102.50p | 17,431 |
| Mar 3, 2025 | 100.00p | 104.40p | 104.00p | 105.00p | 5,500 |
| Feb 28, 2025 | 95.00p | 103.00p | 99.00p | 100.00p | 17,877 |
| Feb 27, 2025 | 97.50p | 104.00p | 90.00p | 95.00p | 3,481 |
| Feb 26, 2025 | 102.50p | 104.00p | 95.56p | 100.00p | 30,103 |
| Feb 25, 2025 | 102.50p | 100.20p | 100.00p | 102.50p | 4,509 |
| Feb 24, 2025 | 102.50p | 104.00p | 103.25p | 102.50p | 185 |
| Feb 21, 2025 | 105.00p | 108.00p | 98.00p | 102.50p | 20,006 |
| Feb 20, 2025 | 107.50p | 112.85p | 105.00p | 105.00p | 19,683 |
| Feb 19, 2025 | 110.00p | 111.90p | 106.67p | 110.00p | 9,416 |
| Feb 18, 2025 | 110.00p | 110.80p | 105.00p | 107.50p | 29,726 |
| Feb 17, 2025 | 95.00p | 115.00p | 92.00p | 112.50p | 99,933 |
| Feb 14, 2025 | 83.50p | 99.20p | 87.00p | 99.00p | 145,947 |
| Feb 13, 2025 | 83.50p | 80.00p | 80.00p | 80.00p | 6,934 |
| Feb 12, 2025 | 80.50p | 84.40p | 84.40p | 83.50p | 10,000 |
| Feb 11, 2025 | 81.50p | 80.50p | 80.50p | 80.50p | 1,142 |
| Feb 10, 2025 | 85.00p | 80.00p | 80.00p | 81.50p | 2,500 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.