1. Share Prices

  2. K3 Business Technology Group PLC (KBT)

79.00p+0.00 (+0.00%)20 Dec 2024, 15:30
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
Dec 20, 202479.00p80.00p75.60p79.00p23,779
Dec 19, 202479.00p80.00p80.00p79.00p1,603
Dec 18, 202481.50p80.00p80.00p79.00p3,000
Dec 17, 202486.50p81.00p81.00p81.50p10,000
Dec 12, 202486.50p83.00p83.00p86.50p6,000
Dec 10, 202486.50p87.55p87.55p86.50p1
Dec 9, 202486.00p88.00p87.90p86.50p5,956
Dec 5, 202486.00p82.00p82.00p86.00p500
Dec 3, 202487.50p85.00p85.00p86.00p6,000
Dec 2, 202490.00p98.80p85.00p87.50p42,196
Nov 29, 202461.50p63.07p63.07p62.50p30,000
Nov 20, 202461.50p58.00p58.00p61.50p95
Nov 11, 202466.50p61.00p61.00p62.50p4,404
Oct 31, 202466.50p65.00p65.00p66.50p1,000
Oct 29, 202464.50p61.00p61.00p64.50p1,324
Oct 25, 202464.50p63.00p63.00p64.50p63
Oct 22, 202464.50p64.15p61.07p64.50p481
Oct 21, 202467.50p65.00p65.00p64.50p2,000
Oct 16, 202467.50p68.75p68.75p67.50p218
Oct 15, 202469.00p68.00p68.00p67.50p4,750
Oct 11, 202469.00p68.00p68.00p69.00p103
Oct 9, 202473.50p70.00p69.90p69.00p4,810
Sep 27, 202472.50p70.00p70.00p72.50p17,152
Sep 26, 202473.50p70.00p70.00p72.50p3,807
Sep 20, 202473.50p70.00p70.00p72.50p38,869
Sep 10, 202471.00p70.00p70.00p71.00p147
Sep 4, 202471.00p70.00p70.00p71.00p100
Sep 3, 202471.00p70.00p70.00p71.00p3,000
Aug 30, 202471.00p70.00p70.00p71.00p55,264
Aug 29, 202471.00p70.00p70.00p71.00p10,898
Aug 28, 202471.00p70.00p70.00p71.00p10,000
Aug 27, 202471.00p72.00p72.00p71.00p212
Aug 23, 202471.00p70.00p70.00p71.00p25,000
Aug 21, 202471.00p70.00p70.00p71.00p6,319
Aug 20, 202471.00p70.00p70.00p71.00p43,378
Aug 13, 202467.50p67.00p67.00p70.00p25,000
Aug 8, 202472.50p62.50p62.50p72.50p32,500
Aug 7, 202476.50p73.00p70.00p72.50p2,694
Aug 6, 202482.00p79.00p74.00p76.50p10,000
Aug 5, 202483.00p82.10p80.00p82.50p8,413
Aug 2, 202483.00p80.00p80.00p83.00p3,300
Aug 1, 202483.00p85.00p85.00p83.00p1
Jul 31, 202485.50p85.00p85.00p83.00p1,500
Jul 17, 202495.00p90.00p82.00p87.50p24,165
Jul 12, 202495.50p94.00p93.00p95.00p3,900
Jul 10, 202495.50p94.05p94.00p95.50p975
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
123
Showing 1 to 50 of 112

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.