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
26/09/2022 125.50p 125.50p 124.89p 125.50p 123
23/09/2022 125.50p 125.50p 123.00p 125.50p 24
22/09/2022 125.50p 125.50p 125.50p 125.50p 0
21/09/2022 125.50p 125.50p 125.00p 125.50p 20
20/09/2022 125.50p 125.50p 125.50p 125.50p 0
16/09/2022 125.50p 125.50p 123.00p 125.50p 15000
15/09/2022 125.50p 125.50p 125.50p 125.50p 0
14/09/2022 125.50p 126.00p 123.00p 125.50p 18952
13/09/2022 125.50p 125.50p 123.00p 125.50p 20000
12/09/2022 125.50p 125.50p 125.50p 125.50p 0
09/09/2022 125.50p 125.50p 123.00p 125.50p 4560
08/09/2022 125.50p 125.50p 125.50p 125.50p 0
07/09/2022 134.50p 134.50p 125.00p 125.50p 12502
06/09/2022 135.00p 135.00p 130.00p 134.50p 20000
05/09/2022 135.00p 135.00p 135.00p 135.00p 0
02/09/2022 134.00p 135.00p 133.50p 135.00p 0
01/09/2022 135.00p 135.00p 127.00p 133.50p 1556
31/08/2022 135.00p 135.00p 135.00p 135.00p 0
30/08/2022 135.00p 135.00p 130.00p 135.00p 1970
26/08/2022 135.00p 135.00p 130.00p 135.00p 177
25/08/2022 135.00p 135.00p 130.00p 135.00p 2925
24/08/2022 132.00p 135.00p 127.50p 135.00p 5005
23/08/2022 133.50p 133.75p 133.50p 133.50p 2
22/08/2022 131.00p 133.50p 131.00p 133.50p 1500
19/08/2022 131.00p 131.00p 131.00p 131.00p 0
18/08/2022 131.00p 131.00p 131.00p 131.00p 0
17/08/2022 142.50p 142.50p 131.00p 131.00p 3127
16/08/2022 142.50p 142.50p 142.50p 142.50p 0
15/08/2022 142.50p 142.50p 142.50p 142.50p 0
12/08/2022 141.00p 142.50p 141.00p 142.50p 0
11/08/2022 141.00p 142.50p 142.50p 142.50p 0
10/08/2022 141.00p 142.50p 142.50p 142.50p 0
09/08/2022 142.50p 142.50p 142.50p 142.50p 0
08/08/2022 142.50p 142.50p 142.50p 142.50p 0
05/08/2022 142.50p 142.50p 142.50p 142.50p 0
04/08/2022 142.50p 142.50p 142.50p 142.50p 0
03/08/2022 142.50p 142.50p 142.00p 142.50p 70
02/08/2022 142.50p 142.50p 140.00p 142.50p 700
01/08/2022 142.50p 142.50p 142.50p 142.50p 0
29/07/2022 142.50p 142.50p 142.50p 142.50p 0
28/07/2022 142.50p 142.50p 142.50p 142.50p 0
27/07/2022 142.50p 142.50p 142.50p 142.50p 0
26/07/2022 142.50p 142.50p 142.50p 142.50p 0
25/07/2022 142.50p 142.50p 142.50p 142.50p 0
22/07/2022 142.50p 142.50p 142.50p 142.50p 0
21/07/2022 142.50p 142.50p 142.50p 142.50p 0
20/07/2022 142.50p 144.00p 142.50p 142.50p 120
19/07/2022 142.50p 142.50p 142.50p 142.50p 0
18/07/2022 142.50p 142.50p 140.02p 142.50p 100
15/07/2022 145.00p 145.00p 140.00p 142.50p 2800
14/07/2022 145.00p 145.00p 140.00p 145.00p 666
13/07/2022 145.00p 145.00p 145.00p 145.00p 0
12/07/2022 145.00p 145.00p 145.00p 145.00p 0
11/07/2022 145.00p 145.00p 145.00p 145.00p 0
08/07/2022 145.00p 145.00p 145.00p 145.00p 0
07/07/2022 145.00p 145.00p 145.00p 145.00p 0
06/07/2022 145.00p 148.00p 145.00p 145.00p 67
05/07/2022 148.50p 148.50p 145.00p 145.00p 0
04/07/2022 148.50p 148.50p 148.50p 148.50p 0
01/07/2022 148.50p 148.50p 148.50p 148.50p 0
30/06/2022 148.50p 148.50p 148.50p 148.50p 0
29/06/2022 148.50p 148.50p 148.50p 148.50p 0
28/06/2022 148.50p 148.50p 148.50p 148.50p 0
27/06/2022 148.50p 148.50p 148.50p 148.50p 0
24/06/2022 148.50p 148.50p 148.50p 148.50p 0
23/06/2022 152.50p 152.50p 148.50p 148.50p 1500
22/06/2022 152.50p 152.50p 152.50p 152.50p 0
21/06/2022 152.50p 152.50p 152.50p 152.50p 0
20/06/2022 152.50p 152.50p 152.50p 152.50p 0
17/06/2022 152.50p 152.50p 150.00p 152.50p 1673
16/06/2022 152.50p 152.50p 152.50p 152.50p 0
15/06/2022 152.50p 152.50p 151.44p 152.50p 99
14/06/2022 152.50p 152.50p 152.50p 152.50p 0
13/06/2022 152.50p 152.50p 151.00p 152.50p 2500
10/06/2022 152.50p 152.50p 152.50p 152.50p 0
09/06/2022 152.50p 152.50p 152.50p 152.50p 0
08/06/2022 152.50p 152.50p 152.50p 152.50p 0
07/06/2022 152.50p 152.50p 150.00p 152.50p 238
06/06/2022 152.50p 152.50p 152.50p 152.50p 0
01/06/2022 152.50p 152.50p 152.00p 152.50p 65
31/05/2022 152.50p 152.50p 152.50p 152.50p 0
30/05/2022 152.50p 152.50p 152.50p 152.50p 0
27/05/2022 152.50p 152.50p 150.00p 152.50p 0
26/05/2022 152.50p 152.50p 152.50p 152.50p 0
25/05/2022 152.50p 152.50p 150.00p 152.50p 1616
24/05/2022 152.50p 152.50p 152.50p 152.50p 0
23/05/2022 147.50p 152.50p 147.50p 152.50p 0
20/05/2022 152.50p 152.50p 152.50p 152.50p 0
19/05/2022 152.50p 152.50p 152.50p 152.50p 0
18/05/2022 152.50p 152.50p 152.00p 152.50p 162
17/05/2022 152.50p 152.50p 152.50p 152.50p 0
16/05/2022 152.50p 152.50p 152.00p 152.50p 750
13/05/2022 152.50p 152.50p 152.00p 152.50p 125
12/05/2022 152.50p 152.50p 150.02p 152.50p 50
11/05/2022 152.50p 152.50p 150.00p 152.50p 4014
10/05/2022 152.50p 152.50p 152.50p 152.50p 0
09/05/2022 152.50p 152.50p 152.50p 152.50p 0
06/05/2022 152.50p 152.50p 150.00p 152.50p 4741
05/05/2022 152.50p 152.50p 150.00p 152.50p 46060
04/05/2022 152.50p 152.50p 152.25p 152.50p 65
03/05/2022 152.50p 152.50p 152.50p 152.50p 0
29/04/2022 152.50p 152.50p 152.50p 152.50p 0
28/04/2022 152.50p 152.50p 152.50p 152.50p 0
27/04/2022 152.50p 152.50p 152.50p 152.50p 0
26/04/2022 152.50p 152.50p 152.50p 152.50p 0
25/04/2022 152.50p 152.50p 150.00p 152.50p 2910
22/04/2022 152.50p 152.50p 152.30p 152.50p 656
21/04/2022 152.50p 152.50p 152.50p 152.50p 0
20/04/2022 152.50p 152.50p 152.30p 152.50p 97
19/04/2022 152.50p 152.50p 152.30p 152.50p 62
14/04/2022 152.50p 152.50p 152.30p 152.50p 95
13/04/2022 152.50p 152.50p 150.00p 152.50p 172
12/04/2022 148.50p 155.00p 148.50p 152.50p 4781
11/04/2022 152.50p 152.50p 152.50p 152.50p 0
08/04/2022 152.50p 152.50p 150.02p 152.50p 980
07/04/2022 152.50p 152.50p 150.02p 152.50p 300
06/04/2022 151.50p 152.50p 150.00p 152.50p 36708
05/04/2022 150.00p 151.50p 148.00p 151.50p 8900
04/04/2022 150.00p 150.55p 145.50p 150.00p 17807
01/04/2022 156.00p 156.00p 145.00p 150.00p 2300
31/03/2022 156.00p 156.00p 156.00p 156.00p 0
30/03/2022 156.00p 156.00p 156.00p 156.00p 0
29/03/2022 156.00p 156.00p 156.00p 156.00p 0
28/03/2022 156.00p 156.00p 156.00p 156.00p 0
25/03/2022 156.00p 156.00p 156.00p 156.00p 0
24/03/2022 156.50p 156.50p 150.00p 156.00p 2550
23/03/2022 153.50p 156.80p 153.50p 156.50p 8383
22/03/2022 161.00p 161.00p 150.00p 153.50p 7250
21/03/2022 161.00p 161.00p 161.00p 161.00p 0
18/03/2022 161.00p 161.00p 161.00p 161.00p 0
17/03/2022 161.00p 161.00p 157.00p 161.00p 6145
16/03/2022 161.00p 162.55p 161.00p 161.00p 122
15/03/2022 161.00p 161.00p 161.00p 161.00p 0
14/03/2022 161.00p 161.00p 161.00p 161.00p 0
11/03/2022 165.00p 165.00p 157.55p 161.00p 6846
10/03/2022 165.00p 165.00p 160.08p 165.00p 4100
09/03/2022 159.50p 166.00p 159.50p 165.00p 10907
08/03/2022 159.50p 159.50p 159.50p 159.50p 0
07/03/2022 162.00p 162.00p 155.00p 159.50p 200
04/03/2022 162.00p 163.00p 162.00p 162.00p 1500
03/03/2022 165.00p 165.00p 160.00p 162.00p 1500
02/03/2022 165.00p 166.00p 165.00p 165.00p 42
01/03/2022 174.00p 174.90p 165.00p 165.00p 4084
28/02/2022 174.00p 174.00p 174.00p 174.00p 0
25/02/2022 174.00p 174.00p 172.00p 174.00p 450
24/02/2022 175.00p 175.00p 172.00p 174.00p 545
23/02/2022 175.00p 175.00p 175.00p 175.00p 0
22/02/2022 175.00p 175.00p 172.00p 175.00p 2766
21/02/2022 175.00p 175.00p 172.00p 175.00p 2661
18/02/2022 175.00p 175.00p 175.00p 175.00p 20000
17/02/2022 175.00p 175.00p 172.00p 175.00p 224
16/02/2022 175.00p 177.95p 175.00p 175.00p 1429
15/02/2022 174.00p 179.58p 172.00p 175.00p 13386
14/02/2022 173.00p 174.00p 173.00p 174.00p 0
11/02/2022 169.00p 173.00p 169.00p 173.00p 8000
10/02/2022 173.00p 173.00p 172.14p 173.00p 3451
09/02/2022 173.00p 173.00p 170.00p 172.00p 15000
08/02/2022 173.00p 173.00p 173.00p 173.00p 2605
07/02/2022 173.00p 173.00p 173.00p 173.00p 0
04/02/2022 173.00p 173.00p 172.00p 173.00p 2500
03/02/2022 173.00p 173.00p 170.70p 173.00p 2500
02/02/2022 173.00p 173.00p 172.00p 173.00p 20269
01/02/2022 173.00p 173.00p 173.00p 173.00p 0
31/01/2022 173.50p 173.50p 172.00p 173.00p 37633
28/01/2022 158.00p 173.50p 158.00p 173.50p 16698
27/01/2022 155.00p 158.00p 147.00p 158.00p 31667
26/01/2022 156.00p 156.00p 152.10p 156.00p 1137
25/01/2022 156.00p 156.00p 156.00p 156.00p 0
24/01/2022 156.00p 158.00p 152.00p 156.00p 287
21/01/2022 160.00p 160.00p 155.00p 156.00p 1500
20/01/2022 160.00p 160.00p 160.00p 160.00p 0
19/01/2022 163.00p 163.00p 159.00p 159.00p 3591
18/01/2022 163.00p 163.00p 163.00p 163.00p 10000
17/01/2022 164.00p 164.00p 160.50p 163.00p 15000
14/01/2022 164.00p 164.00p 161.00p 164.00p 580
13/01/2022 167.00p 167.00p 164.00p 164.00p 3718
12/01/2022 167.00p 167.60p 167.00p 167.00p 178
10/01/2022 168.00p 168.00p 164.02p 167.00p 1
07/01/2022 169.50p 169.50p 168.00p 168.00p 0
06/01/2022 179.00p 179.00p 165.00p 169.50p 17000
05/01/2022 179.00p 180.00p 179.00p 179.00p 41
04/01/2022 179.00p 179.00p 176.02p 179.00p 2000
03/01/2022 179.00p 179.00p 179.00p 179.00p 0
31/12/2021 179.00p 179.00p 179.00p 179.00p 0
30/12/2021 179.00p 179.00p 179.00p 179.00p 0
29/12/2021 179.00p 179.00p 176.02p 179.00p 135
28/12/2021 179.00p 179.00p 176.02p 179.00p 1013
27/12/2021 179.00p 179.00p 176.02p 179.00p 1013
24/12/2021 179.00p 179.00p 176.02p 179.00p 1013
23/12/2021 179.00p 179.00p 176.02p 179.00p 87
22/12/2021 178.00p 181.00p 177.00p 179.00p 29138
21/12/2021 171.50p 171.50p 171.50p 171.50p 0
20/12/2021 171.50p 171.50p 171.50p 171.50p 0
17/12/2021 171.50p 171.50p 171.50p 171.50p 0
16/12/2021 171.50p 171.50p 171.50p 171.50p 0
15/12/2021 171.50p 172.44p 171.50p 171.50p 57
14/12/2021 171.50p 171.50p 171.50p 171.50p 0
13/12/2021 172.50p 172.50p 171.50p 171.50p 0
10/12/2021 172.50p 172.50p 172.50p 172.50p 0
09/12/2021 172.50p 173.00p 172.50p 172.50p 3500

*Close Price adjusted for both dividends and splits