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
11/10/2024 69.00p 69.00p 68.00p 69.00p 103
10/10/2024 69.00p 69.00p 69.00p 69.00p 0
09/10/2024 73.50p 73.50p 69.00p 69.00p 4810
08/10/2024 72.50p 72.50p 72.50p 72.50p 0
07/10/2024 73.50p 73.50p 72.50p 72.50p 0
04/10/2024 73.50p 73.50p 72.50p 72.50p 0
03/10/2024 73.50p 73.50p 72.50p 72.50p 0
02/10/2024 73.50p 73.50p 72.50p 72.50p 0
01/10/2024 72.50p 72.50p 72.50p 72.50p 0
30/09/2024 73.50p 72.50p 72.50p 72.50p 0
27/09/2024 72.50p 72.50p 70.00p 72.50p 17152
26/09/2024 73.50p 73.50p 70.00p 72.50p 3807
25/09/2024 73.50p 72.50p 72.50p 72.50p 0
24/09/2024 73.50p 73.50p 72.50p 72.50p 0
23/09/2024 72.50p 72.50p 72.50p 72.50p 0
20/09/2024 73.50p 73.50p 70.00p 72.50p 38869
19/09/2024 73.50p 73.50p 72.50p 72.50p 0
18/09/2024 73.50p 73.50p 72.50p 72.50p 0
17/09/2024 71.00p 72.50p 71.00p 72.50p 0
16/09/2024 71.00p 71.00p 71.00p 71.00p 0
13/09/2024 71.00p 71.00p 71.00p 71.00p 0
12/09/2024 71.00p 71.00p 71.00p 71.00p 0
11/09/2024 71.00p 71.00p 71.00p 71.00p 0
10/09/2024 71.00p 71.00p 70.00p 71.00p 147
09/09/2024 71.00p 71.00p 71.00p 71.00p 0
06/09/2024 71.00p 71.00p 71.00p 71.00p 0
05/09/2024 71.00p 71.00p 71.00p 71.00p 0
04/09/2024 71.00p 71.00p 70.00p 71.00p 100
03/09/2024 71.00p 71.00p 70.00p 71.00p 3000
02/09/2024 71.00p 71.00p 70.67p 71.00p 0
30/08/2024 71.00p 71.00p 70.00p 71.00p 55264
29/08/2024 71.00p 71.00p 70.00p 71.00p 10898
28/08/2024 71.00p 71.00p 70.00p 71.00p 10000
27/08/2024 71.00p 72.00p 71.00p 71.00p 212
23/08/2024 71.00p 71.00p 70.00p 71.00p 25000
22/08/2024 71.00p 71.00p 71.00p 71.00p 0
21/08/2024 71.00p 71.00p 70.00p 71.00p 6319
20/08/2024 71.00p 71.00p 70.00p 71.00p 21689
19/08/2024 71.00p 71.00p 71.00p 71.00p 0
16/08/2024 71.00p 71.00p 71.00p 71.00p 0
15/08/2024 71.00p 71.00p 71.00p 71.00p 0
14/08/2024 70.00p 71.00p 70.00p 71.00p 0
13/08/2024 67.50p 70.00p 67.00p 70.00p 25000
12/08/2024 67.50p 67.50p 67.50p 67.50p 0
09/08/2024 71.50p 73.25p 67.50p 67.50p 0
08/08/2024 72.50p 72.50p 71.25p 72.50p 0
07/08/2024 76.50p 76.50p 70.00p 72.50p 2694
06/08/2024 82.00p 82.00p 74.00p 76.50p 10000
05/08/2024 83.00p 83.00p 82.10p 82.50p 63
02/08/2024 83.00p 83.00p 80.00p 83.00p 3300
01/08/2024 83.00p 85.00p 83.00p 83.00p 1
31/07/2024 85.50p 85.50p 83.00p 83.00p 1500
30/07/2024 85.50p 85.50p 85.50p 85.50p 0
29/07/2024 85.50p 85.50p 85.50p 85.50p 0
26/07/2024 86.50p 86.50p 85.50p 85.50p 0
25/07/2024 86.50p 86.50p 86.50p 86.50p 0
24/07/2024 88.50p 88.50p 86.50p 86.50p 0
23/07/2024 88.50p 88.50p 86.67p 87.50p 0
22/07/2024 88.50p 88.50p 86.67p 87.50p 0
19/07/2024 87.50p 87.50p 86.67p 87.50p 0
18/07/2024 88.50p 88.50p 86.67p 87.50p 0
17/07/2024 95.00p 95.00p 82.00p 87.50p 24165
16/07/2024 95.00p 95.00p 95.00p 95.00p 0
15/07/2024 95.00p 95.00p 95.00p 95.00p 0
12/07/2024 95.50p 95.50p 93.00p 95.00p 3900
11/07/2024 95.50p 95.50p 95.50p 95.50p 0
10/07/2024 95.50p 95.50p 94.00p 95.50p 975
09/07/2024 95.50p 95.50p 95.50p 95.50p 0
08/07/2024 95.50p 95.50p 95.50p 95.50p 0
05/07/2024 95.50p 95.50p 95.50p 95.50p 0
04/07/2024 95.50p 95.50p 95.50p 95.50p 0
03/07/2024 95.50p 95.50p 95.50p 95.50p 0
02/07/2024 95.50p 95.50p 94.00p 95.50p 1580
01/07/2024 95.50p 95.50p 95.50p 95.50p 0
28/06/2024 95.50p 95.50p 95.50p 95.50p 0
27/06/2024 95.50p 95.50p 95.50p 95.50p 0
26/06/2024 95.50p 95.50p 95.50p 95.50p 0
25/06/2024 95.50p 95.50p 95.50p 95.50p 0
24/06/2024 95.50p 95.50p 95.50p 95.50p 0
21/06/2024 95.50p 95.50p 95.50p 95.50p 0
20/06/2024 95.50p 95.50p 95.50p 95.50p 0
19/06/2024 95.50p 95.50p 95.50p 95.50p 0
18/06/2024 95.50p 95.50p 95.50p 95.50p 0
17/06/2024 95.50p 95.50p 95.50p 95.50p 0
14/06/2024 95.50p 95.50p 95.50p 95.50p 0
13/06/2024 95.50p 95.50p 94.05p 95.50p 270
12/06/2024 95.50p 95.50p 94.13p 95.50p 50
11/06/2024 95.50p 95.50p 94.13p 95.50p 3000
10/06/2024 95.50p 96.50p 94.25p 95.50p 10971
07/06/2024 95.50p 95.95p 95.50p 95.50p 2000
06/06/2024 95.50p 95.50p 95.50p 95.50p 0
05/06/2024 95.50p 95.50p 95.00p 95.50p 4500
04/06/2024 95.50p 96.00p 95.00p 96.00p 1000
03/06/2024 95.50p 96.00p 95.00p 96.00p 2700
31/05/2024 95.50p 97.00p 95.50p 96.00p 10126
30/05/2024 95.50p 95.50p 95.50p 95.50p 0
29/05/2024 95.00p 96.00p 94.00p 95.50p 12349
28/05/2024 95.00p 95.00p 95.00p 95.00p 0
24/05/2024 95.00p 96.00p 95.00p 95.00p 2000
23/05/2024 94.50p 96.00p 94.50p 95.00p 5647
22/05/2024 92.50p 95.94p 92.50p 94.50p 5000
21/05/2024 100.00p 100.00p 92.00p 92.50p 8148
20/05/2024 103.50p 103.50p 98.00p 102.00p 21820
17/05/2024 103.50p 103.50p 103.00p 103.50p 0
16/05/2024 103.50p 104.55p 103.50p 103.50p 5000
15/05/2024 103.50p 104.79p 102.45p 103.50p 12000
14/05/2024 103.50p 104.95p 102.02p 103.50p 12650
13/05/2024 103.50p 103.50p 103.50p 103.50p 0
10/05/2024 103.50p 103.50p 102.00p 103.50p 7500
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

*Close Price adjusted for both dividends and splits