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
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
25/07/2023 126.00p 128.00p 126.00p 126.00p 0
24/07/2023 126.00p 128.00p 126.00p 126.00p 0
21/07/2023 126.00p 128.00p 126.00p 126.00p 0
20/07/2023 126.00p 128.00p 126.00p 126.00p 0
19/07/2023 126.00p 126.00p 122.00p 126.00p 18000
18/07/2023 126.00p 126.00p 122.00p 126.00p 5220
17/07/2023 126.00p 128.00p 126.00p 126.00p 0
14/07/2023 126.00p 128.00p 126.00p 126.00p 0
13/07/2023 126.00p 128.00p 126.00p 126.00p 0
12/07/2023 126.00p 127.12p 126.00p 126.00p 2000
11/07/2023 126.00p 128.00p 126.00p 126.00p 0
10/07/2023 126.00p 128.00p 126.00p 126.00p 0
07/07/2023 126.00p 128.00p 126.00p 126.00p 0
06/07/2023 126.00p 126.00p 122.00p 126.00p 20000
05/07/2023 126.00p 128.00p 122.00p 126.00p 21300
04/07/2023 126.00p 127.33p 126.00p 126.00p 0
03/07/2023 126.00p 128.88p 126.00p 126.00p 800
30/06/2023 126.00p 127.33p 126.00p 126.00p 0
29/06/2023 126.00p 127.33p 126.00p 126.00p 0
28/06/2023 126.00p 126.00p 122.00p 126.00p 3200
27/06/2023 126.00p 126.00p 120.00p 126.00p 29381
26/06/2023 126.00p 127.33p 126.00p 126.00p 0
23/06/2023 126.00p 126.00p 122.00p 126.00p 3300
22/06/2023 126.00p 127.33p 126.00p 126.00p 0
21/06/2023 126.00p 126.00p 122.00p 126.00p 3250
20/06/2023 126.00p 127.33p 126.00p 126.00p 0
19/06/2023 126.00p 126.00p 122.00p 126.00p 5000
16/06/2023 126.00p 127.33p 126.00p 126.00p 0
15/06/2023 126.00p 126.00p 122.00p 126.00p 33660
14/06/2023 126.00p 127.33p 126.00p 126.00p 0
13/06/2023 126.00p 126.00p 122.00p 126.00p 2890
12/06/2023 126.00p 126.00p 122.00p 126.00p 5762
09/06/2023 126.00p 127.52p 126.00p 126.00p 10
08/06/2023 126.00p 127.33p 126.00p 126.00p 0
07/06/2023 126.00p 127.33p 126.00p 126.00p 0
06/06/2023 126.00p 127.33p 126.00p 126.00p 0
05/06/2023 126.00p 127.33p 126.00p 126.00p 0
02/06/2023 126.00p 127.33p 126.00p 126.00p 0
01/06/2023 126.00p 127.33p 126.00p 126.00p 0
31/05/2023 125.00p 127.33p 125.00p 126.00p 0
30/05/2023 125.00p 126.67p 125.00p 125.00p 0
26/05/2023 121.50p 125.00p 119.00p 125.00p 7500
25/05/2023 121.00p 121.50p 118.00p 121.50p 29100
24/05/2023 118.00p 121.00p 118.00p 121.00p 2000
23/05/2023 112.50p 120.00p 112.00p 118.00p 7800
22/05/2023 112.50p 112.50p 110.00p 112.50p 4732
19/05/2023 112.50p 112.50p 112.50p 112.50p 0
18/05/2023 112.50p 112.50p 110.00p 112.50p 1500
17/05/2023 112.50p 112.50p 110.00p 112.50p 2321
16/05/2023 112.50p 112.50p 110.00p 112.50p 10000
15/05/2023 112.50p 112.50p 110.02p 112.50p 69
12/05/2023 112.50p 112.50p 110.02p 112.50p 88
11/05/2023 112.50p 112.50p 112.50p 112.50p 0
10/05/2023 112.50p 112.50p 112.50p 112.50p 0
09/05/2023 112.50p 112.50p 110.00p 112.50p 278
05/05/2023 112.50p 112.50p 112.50p 112.50p 0
04/05/2023 112.50p 112.50p 110.00p 112.50p 1500
03/05/2023 112.50p 112.50p 110.00p 112.50p 7200
02/05/2023 112.50p 112.50p 110.00p 112.50p 31630
28/04/2023 112.50p 112.50p 112.50p 112.50p 0
27/04/2023 112.50p 112.50p 112.50p 112.50p 0
26/04/2023 112.50p 112.50p 110.00p 112.50p 4054
25/04/2023 112.50p 112.50p 112.50p 112.50p 0
24/04/2023 112.50p 112.50p 112.50p 112.50p 0
21/04/2023 112.50p 112.50p 112.50p 112.50p 0
20/04/2023 112.50p 112.50p 112.50p 112.50p 0
19/04/2023 112.50p 112.50p 112.50p 112.50p 0
18/04/2023 112.50p 112.50p 110.00p 112.50p 17128
17/04/2023 112.50p 112.50p 110.02p 112.50p 30
14/04/2023 112.50p 112.70p 112.50p 112.50p 2000
13/04/2023 112.50p 112.50p 112.50p 112.50p 0
12/04/2023 112.50p 112.50p 112.50p 112.50p 0
11/04/2023 112.50p 112.50p 112.50p 112.50p 0
06/04/2023 112.50p 112.50p 112.50p 112.50p 0
05/04/2023 112.50p 112.50p 112.50p 112.50p 0
04/04/2023 112.50p 112.50p 110.00p 112.50p 20000
03/04/2023 112.50p 112.80p 112.50p 112.50p 88
31/03/2023 112.50p 112.50p 110.00p 112.50p 21110
30/03/2023 112.50p 112.50p 108.00p 112.50p 22939
29/03/2023 112.50p 112.50p 108.00p 112.50p 5500
28/03/2023 112.50p 112.50p 112.50p 112.50p 0
27/03/2023 112.50p 112.50p 112.50p 112.50p 0
24/03/2023 112.50p 112.50p 112.50p 112.50p 0
23/03/2023 112.50p 112.50p 110.00p 112.50p 999
22/03/2023 112.50p 112.50p 110.00p 112.50p 1567
21/03/2023 112.50p 112.50p 112.50p 112.50p 0
20/03/2023 112.50p 112.50p 110.00p 112.50p 13000
17/03/2023 112.50p 112.50p 112.50p 112.50p 0
16/03/2023 112.50p 112.50p 112.50p 112.50p 0
15/03/2023 112.50p 112.50p 112.50p 112.50p 0
14/03/2023 112.50p 112.50p 112.50p 112.50p 0

*Close Price adjusted for both dividends and splits