K3 Business Technology Group (KBT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Business Technology Group

Date Open High Low Close* Volume
09/05/2024 103.50p 103.50p 103.50p 103.50p 0
08/05/2024 103.50p 103.75p 102.00p 103.50p 18008
07/05/2024 103.50p 103.50p 103.50p 103.50p 0
03/05/2024 103.50p 103.50p 102.00p 103.50p 12553
02/05/2024 103.50p 103.50p 103.50p 103.50p 0
01/05/2024 103.50p 103.50p 102.00p 103.50p 5053
30/04/2024 103.50p 103.50p 103.50p 103.50p 0
29/04/2024 103.50p 103.50p 102.00p 103.50p 18500
26/04/2024 103.50p 103.50p 102.00p 103.50p 600
25/04/2024 103.50p 103.50p 103.50p 103.50p 0
24/04/2024 103.50p 103.50p 103.50p 103.50p 0
23/04/2024 103.50p 103.50p 102.00p 103.50p 4953
22/04/2024 103.50p 103.50p 103.50p 103.50p 0
19/04/2024 103.50p 103.50p 103.50p 103.50p 0
18/04/2024 103.50p 103.50p 103.50p 103.50p 0
17/04/2024 103.50p 103.50p 103.50p 103.50p 0
16/04/2024 102.50p 104.67p 102.50p 103.50p 2000
15/04/2024 101.00p 104.75p 101.00p 102.50p 4000
12/04/2024 98.00p 101.00p 98.00p 101.00p 2994
11/04/2024 98.00p 98.00p 98.00p 98.00p 0
10/04/2024 98.00p 98.00p 98.00p 98.00p 0
09/04/2024 98.00p 100.00p 95.05p 98.00p 2150
08/04/2024 98.00p 99.00p 98.00p 98.00p 3000
05/04/2024 101.50p 105.38p 96.00p 98.00p 51988
04/04/2024 108.00p 108.00p 100.00p 101.50p 33175
03/04/2024 108.00p 108.67p 108.00p 108.00p 0
02/04/2024 108.00p 108.00p 106.00p 108.00p 22955
28/03/2024 108.00p 108.00p 107.67p 108.00p 62000
27/03/2024 108.00p 108.00p 106.00p 108.00p 215
26/03/2024 108.00p 108.00p 106.00p 108.00p 20000
25/03/2024 108.00p 108.00p 108.00p 108.00p 0
22/03/2024 108.00p 108.00p 106.00p 108.00p 1675
21/03/2024 108.00p 108.00p 106.00p 108.00p 203
20/03/2024 108.00p 108.00p 108.00p 108.00p 0
19/03/2024 108.00p 108.00p 106.00p 108.00p 2032
18/03/2024 108.00p 108.00p 106.00p 108.00p 6029
15/03/2024 108.00p 109.50p 108.00p 108.00p 2000
14/03/2024 108.00p 108.00p 108.00p 108.00p 0
13/03/2024 111.00p 111.00p 105.00p 110.50p 4102
12/03/2024 110.50p 110.50p 109.00p 110.50p 0
11/03/2024 110.50p 110.68p 110.50p 110.50p 1000
08/03/2024 111.00p 111.00p 106.00p 110.50p 133
07/03/2024 111.00p 111.00p 105.00p 110.50p 10102
06/03/2024 111.00p 111.00p 106.00p 110.50p 22
05/03/2024 111.00p 111.00p 109.00p 110.50p 0
04/03/2024 112.50p 112.50p 105.00p 110.50p 7500
01/03/2024 115.00p 115.00p 110.00p 112.50p 2301
29/02/2024 115.00p 115.00p 110.00p 112.50p 1000
28/02/2024 115.00p 115.00p 111.25p 112.50p 0
27/02/2024 112.50p 112.50p 111.25p 112.50p 0
26/02/2024 115.00p 112.50p 111.25p 112.50p 0
23/02/2024 115.00p 115.00p 110.00p 112.50p 1625
22/02/2024 115.00p 115.00p 111.25p 112.50p 0
21/02/2024 112.50p 112.50p 111.25p 112.50p 0
20/02/2024 112.50p 112.50p 111.25p 112.50p 0
19/02/2024 115.00p 115.00p 111.25p 112.50p 0
16/02/2024 115.00p 115.00p 111.25p 112.50p 0
15/02/2024 112.50p 112.50p 111.25p 112.50p 0
14/02/2024 115.00p 115.00p 110.00p 112.50p 375
13/02/2024 115.00p 115.00p 111.25p 112.50p 0
12/02/2024 112.50p 112.50p 111.25p 112.50p 0
09/02/2024 115.00p 115.00p 110.10p 112.50p 40772
08/02/2024 115.00p 115.00p 111.25p 112.50p 0
07/02/2024 115.00p 115.00p 111.25p 112.50p 0
06/02/2024 116.00p 113.50p 111.25p 112.50p 0
05/02/2024 113.50p 113.50p 112.00p 113.50p 20000
02/02/2024 116.00p 116.00p 112.00p 112.50p 43730
01/02/2024 113.50p 116.00p 113.00p 113.50p 0
31/01/2024 113.50p 116.00p 113.00p 116.00p 0
30/01/2024 116.00p 116.00p 113.00p 116.00p 0
29/01/2024 113.50p 116.00p 113.00p 116.00p 0
26/01/2024 113.50p 116.00p 112.00p 116.00p 4500
25/01/2024 113.50p 116.00p 113.00p 116.00p 0
24/01/2024 116.00p 116.00p 112.00p 116.00p 9000
23/01/2024 113.50p 116.00p 113.00p 116.00p 0
22/01/2024 116.00p 116.00p 113.00p 113.50p 0
19/01/2024 116.00p 116.00p 113.00p 116.00p 0
18/01/2024 113.50p 113.50p 113.00p 113.50p 0
17/01/2024 116.00p 116.00p 113.00p 113.50p 0
16/01/2024 116.00p 116.00p 112.10p 113.50p 2500
15/01/2024 113.50p 114.00p 113.50p 113.50p 2500
12/01/2024 113.50p 113.50p 112.00p 113.50p 48000
11/01/2024 116.00p 116.00p 111.00p 113.50p 38500
10/01/2024 116.00p 116.00p 113.50p 113.50p 0
09/01/2024 113.50p 113.50p 111.00p 113.50p 2500
08/01/2024 113.50p 113.50p 111.00p 113.50p 2500
05/01/2024 113.50p 113.50p 113.50p 113.50p 0
04/01/2024 116.00p 116.00p 113.50p 113.50p 198
03/01/2024 113.50p 113.50p 113.50p 113.50p 0
02/01/2024 116.00p 116.00p 111.00p 113.50p 2500
29/12/2023 113.50p 113.50p 113.50p 113.50p 0
28/12/2023 113.00p 114.00p 113.00p 113.50p 4350
27/12/2023 113.00p 113.00p 113.00p 113.00p 0
22/12/2023 115.50p 113.00p 113.00p 113.00p 0
21/12/2023 113.00p 113.00p 113.00p 113.00p 0
20/12/2023 115.50p 115.50p 113.00p 113.00p 3500
19/12/2023 112.50p 112.50p 112.50p 112.50p 0
18/12/2023 113.50p 113.50p 111.02p 112.50p 2500
15/12/2023 113.50p 113.50p 111.00p 113.00p 10955
14/12/2023 113.50p 113.50p 113.00p 113.00p 0
13/12/2023 113.00p 113.00p 113.00p 113.00p 0
12/12/2023 113.00p 113.00p 113.00p 113.00p 0
11/12/2023 113.00p 113.00p 113.00p 113.00p 0
08/12/2023 113.00p 113.00p 113.00p 113.00p 0
07/12/2023 113.00p 113.00p 113.00p 113.00p 0
06/12/2023 113.00p 113.00p 113.00p 113.00p 0
05/12/2023 113.50p 113.00p 113.00p 113.00p 0
04/12/2023 113.00p 113.00p 113.00p 113.00p 0
01/12/2023 113.00p 113.00p 113.00p 113.00p 0
30/11/2023 113.50p 113.50p 113.00p 113.00p 0
29/11/2023 113.50p 113.50p 113.00p 113.00p 0
28/11/2023 113.00p 113.00p 113.00p 113.00p 0
27/11/2023 113.00p 113.00p 113.00p 113.00p 0
24/11/2023 113.00p 113.00p 113.00p 113.00p 0
23/11/2023 113.50p 113.50p 113.00p 113.00p 0
22/11/2023 113.00p 113.00p 113.00p 113.00p 0
21/11/2023 113.00p 113.00p 113.00p 113.00p 0
20/11/2023 113.00p 113.00p 113.00p 113.00p 0
17/11/2023 113.00p 113.00p 112.50p 113.00p 10325
16/11/2023 113.00p 113.00p 112.50p 113.00p 0
15/11/2023 105.00p 114.40p 105.00p 112.50p 25000
14/11/2023 110.00p 110.00p 105.00p 105.00p 300
13/11/2023 114.00p 114.00p 107.50p 110.00p 0
10/11/2023 110.50p 114.00p 110.50p 114.00p 392
09/11/2023 110.50p 114.00p 110.50p 114.00p 0
08/11/2023 114.00p 114.00p 112.00p 114.00p 1402
07/11/2023 114.00p 114.00p 114.00p 114.00p 0
06/11/2023 110.50p 114.00p 110.50p 114.00p 2450
03/11/2023 114.00p 114.00p 114.00p 114.00p 0
02/11/2023 114.00p 114.00p 114.00p 114.00p 0
01/11/2023 114.00p 114.00p 112.00p 114.00p 60
31/10/2023 114.00p 114.00p 114.00p 114.00p 0
30/10/2023 114.00p 114.00p 114.00p 114.00p 0
27/10/2023 114.00p 114.00p 114.00p 114.00p 0
26/10/2023 114.00p 114.00p 114.00p 114.00p 0
25/10/2023 114.00p 114.00p 112.00p 114.00p 24
24/10/2023 116.00p 117.33p 114.00p 114.00p 0
23/10/2023 116.00p 117.33p 116.00p 116.00p 0
20/10/2023 116.00p 117.33p 116.00p 116.00p 0
19/10/2023 115.00p 116.00p 112.00p 116.00p 1980
18/10/2023 116.00p 117.33p 116.00p 116.00p 0
17/10/2023 116.00p 117.33p 116.00p 116.00p 0
16/10/2023 116.00p 117.33p 116.00p 116.00p 0
13/10/2023 116.00p 117.33p 116.00p 116.00p 0
12/10/2023 116.00p 117.33p 116.00p 116.00p 0
11/10/2023 116.00p 116.00p 112.00p 116.00p 7
10/10/2023 116.00p 116.00p 112.00p 116.00p 138
09/10/2023 116.00p 117.33p 116.00p 116.00p 0
06/10/2023 116.00p 117.33p 116.00p 116.00p 0
05/10/2023 116.00p 116.00p 112.00p 116.00p 1000
04/10/2023 115.00p 117.33p 114.00p 116.00p 0
03/10/2023 115.00p 115.00p 114.00p 115.00p 0
02/10/2023 115.00p 115.00p 114.00p 115.00p 0
29/09/2023 115.00p 115.00p 112.00p 115.00p 0
28/09/2023 115.00p 115.00p 112.00p 115.00p 0
27/09/2023 115.00p 115.00p 112.00p 115.00p 0
26/09/2023 115.00p 115.00p 112.00p 115.00p 0
25/09/2023 120.00p 122.00p 112.00p 115.00p 0
22/09/2023 123.00p 123.00p 116.00p 120.50p 3925
21/09/2023 123.00p 127.20p 123.00p 123.00p 0
20/09/2023 123.00p 123.00p 115.00p 123.00p 12200
19/09/2023 123.00p 127.20p 123.00p 123.00p 0
18/09/2023 123.00p 123.00p 116.00p 123.00p 1900
15/09/2023 123.00p 124.40p 123.00p 123.00p 0
14/09/2023 123.00p 124.40p 123.00p 123.00p 0
13/09/2023 123.00p 124.40p 123.00p 123.00p 0
12/09/2023 123.00p 123.00p 116.02p 123.00p 100
11/09/2023 123.00p 123.00p 116.00p 123.00p 1550
08/09/2023 123.00p 123.00p 116.00p 123.00p 2655
07/09/2023 123.00p 124.40p 123.00p 123.00p 0
06/09/2023 123.00p 124.40p 123.00p 123.00p 0
05/09/2023 123.00p 124.40p 123.00p 123.00p 0
04/09/2023 123.00p 124.40p 123.00p 123.00p 0
01/09/2023 123.00p 123.00p 116.70p 123.00p 1000
31/08/2023 123.00p 124.40p 123.00p 123.00p 0
30/08/2023 123.00p 124.40p 123.00p 123.00p 0
29/08/2023 123.00p 124.40p 123.00p 123.00p 0
25/08/2023 123.00p 124.40p 123.00p 123.00p 0
24/08/2023 123.00p 123.00p 116.00p 123.00p 1694
23/08/2023 123.00p 124.40p 123.00p 123.00p 0
22/08/2023 123.00p 124.40p 123.00p 123.00p 0
21/08/2023 123.00p 123.00p 116.02p 123.00p 667
18/08/2023 123.00p 124.40p 123.00p 123.00p 0
17/08/2023 123.00p 124.40p 123.00p 123.00p 0
16/08/2023 123.00p 124.40p 123.00p 123.00p 0
15/08/2023 123.00p 124.40p 123.00p 123.00p 0
14/08/2023 123.00p 124.40p 123.00p 123.00p 0
11/08/2023 123.00p 124.40p 123.00p 123.00p 0
10/08/2023 124.00p 124.00p 120.02p 123.00p 2299
09/08/2023 124.00p 124.00p 124.00p 124.00p 0
08/08/2023 124.00p 124.00p 120.00p 124.00p 1740
07/08/2023 124.00p 124.00p 124.00p 124.00p 0
04/08/2023 124.00p 124.00p 124.00p 124.00p 0
03/08/2023 124.00p 124.00p 124.00p 124.00p 0
02/08/2023 126.00p 126.00p 122.00p 124.00p 1861
01/08/2023 126.00p 128.00p 126.00p 126.00p 0
31/07/2023 126.00p 128.00p 126.00p 126.00p 0
28/07/2023 126.00p 128.00p 126.00p 126.00p 0
27/07/2023 126.00p 128.00p 126.00p 126.00p 0
26/07/2023 126.00p 126.00p 122.40p 126.00p 2252

*Close Price adjusted for both dividends and splits