1. Share Prices

  2. K3 Business Technology Group PLC (KBT)

95.50p+0.00 (+0.00%)02 Jul 2024, 10:14
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
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
Apr 12, 202498.00p100.00p100.00p101.00p2,994
Apr 9, 202498.00p100.00p95.05p98.00p2,150
Apr 8, 202498.00p99.00p99.00p98.00p3,000
Apr 5, 2024101.50p105.38p96.00p98.00p51,988
Apr 4, 2024108.00p104.00p100.00p101.50p33,175
Apr 2, 2024108.00p106.00p106.00p108.00p22,955
Mar 28, 2024108.00p107.80p107.67p108.00p62,000
Mar 27, 2024108.00p106.00p106.00p108.00p215
Mar 26, 2024108.00p106.00p106.00p108.00p20,000
Mar 22, 2024108.00p106.00p106.00p108.00p1,675
Mar 21, 2024108.00p106.00p106.00p108.00p203
Mar 19, 2024108.00p106.00p106.00p108.00p2,032
Mar 18, 2024108.00p106.00p106.00p108.00p6,029
Mar 15, 2024108.00p109.50p109.50p108.00p2,000
Mar 13, 2024111.00p105.00p105.00p110.50p4,102
Mar 11, 2024110.50p110.68p110.68p110.50p1,000
Mar 8, 2024111.00p106.00p106.00p110.50p133
Mar 7, 2024111.00p106.00p105.00p110.50p10,102
Mar 6, 2024111.00p106.00p106.00p110.50p22
Mar 4, 2024112.50p110.00p105.00p110.50p7,500
Mar 1, 2024115.00p110.00p110.00p112.50p2,301
Feb 29, 2024115.00p110.00p110.00p112.50p1,000
12
Showing 1 to 50 of 100

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC446.407.31
Hochschild Mining PLC184.006.11
Mobico Group PLC51.505.40
International Consolidated Airlines Group S.A.172.454.96
Pennon Group PLC591.314.94
Inchcape PLC778.914.20

Fallers

CompanyPrice% Chg
Puretech Health PLC178.60-3.25
Jd Sports Fashion PLC113.85-3.19
Indivior PLC1,185.00-2.15
Carnival PLC1,256.50-1.95
Hilton Food Group PLC891.40-1.61
Telecom Plus PLC1,758.00-1.46