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
13/03/2023 112.50p 112.50p 112.50p 112.50p 0
10/03/2023 117.50p 117.50p 112.50p 112.50p 1500
09/03/2023 123.00p 123.00p 115.00p 117.50p 9673
08/03/2023 123.50p 125.00p 123.00p 123.00p 2
07/03/2023 117.50p 126.50p 117.50p 123.50p 24600
06/03/2023 112.50p 112.50p 112.50p 112.50p 0
03/03/2023 115.00p 115.00p 107.00p 112.50p 17490
02/03/2023 115.00p 115.00p 110.00p 115.00p 3600
01/03/2023 115.00p 115.00p 113.33p 115.00p 0
28/02/2023 115.00p 115.00p 113.33p 115.00p 0
27/02/2023 115.00p 115.00p 113.33p 115.00p 0
24/02/2023 115.00p 115.00p 115.00p 115.00p 129800
23/02/2023 115.00p 115.00p 110.00p 115.00p 328
22/02/2023 115.00p 115.00p 113.33p 115.00p 0
21/02/2023 115.00p 115.00p 113.33p 115.00p 0
20/02/2023 115.00p 115.00p 113.33p 115.00p 0
17/02/2023 115.00p 115.00p 113.33p 115.00p 0
16/02/2023 115.00p 115.00p 113.33p 115.00p 0
15/02/2023 115.00p 115.00p 113.33p 115.00p 0
14/02/2023 115.00p 115.00p 110.00p 115.00p 2500
13/02/2023 115.00p 115.00p 113.33p 115.00p 0
10/02/2023 115.00p 115.00p 115.00p 115.00p 10000
09/02/2023 115.00p 115.00p 113.33p 115.00p 0
08/02/2023 115.00p 115.00p 113.33p 115.00p 0
07/02/2023 115.00p 115.00p 113.33p 115.00p 0
06/02/2023 115.00p 115.00p 110.02p 115.00p 2
03/02/2023 115.00p 115.00p 115.00p 115.00p 2600
02/02/2023 115.00p 115.00p 110.00p 115.00p 598
01/02/2023 115.00p 115.50p 115.00p 115.00p 1500
31/01/2023 115.00p 115.00p 113.33p 115.00p 0
30/01/2023 115.00p 115.00p 110.00p 115.00p 4100
27/01/2023 115.00p 115.80p 115.00p 115.00p 1740
26/01/2023 115.00p 115.00p 113.33p 115.00p 0
25/01/2023 115.00p 115.00p 113.33p 115.00p 0
24/01/2023 115.00p 116.00p 115.00p 115.00p 125
23/01/2023 115.00p 116.00p 115.00p 115.00p 1500
20/01/2023 115.00p 115.00p 113.33p 115.00p 0
19/01/2023 115.00p 115.00p 113.33p 115.00p 0
18/01/2023 115.00p 115.00p 110.02p 115.00p 42
17/01/2023 115.00p 120.00p 110.00p 115.00p 12193
16/01/2023 115.00p 115.00p 113.33p 115.00p 0
13/01/2023 115.00p 115.00p 113.33p 115.00p 0
12/01/2023 114.00p 116.00p 110.70p 115.00p 5000
11/01/2023 113.00p 114.00p 113.00p 113.00p 0
10/01/2023 113.00p 114.00p 113.00p 113.00p 0
09/01/2023 124.00p 124.00p 110.00p 113.00p 9127
06/01/2023 129.00p 129.00p 127.94p 129.00p 5606
05/01/2023 129.00p 129.30p 129.00p 129.00p 1500
04/01/2023 129.00p 129.00p 129.00p 129.00p 0
03/01/2023 129.00p 129.00p 129.00p 129.00p 0
30/12/2022 129.00p 129.00p 129.00p 129.00p 0
29/12/2022 129.00p 129.00p 129.00p 129.00p 0
28/12/2022 130.50p 129.00p 129.00p 129.00p 0
23/12/2022 129.00p 129.00p 129.00p 129.00p 0
22/12/2022 129.00p 129.00p 129.00p 129.00p 0
21/12/2022 129.00p 129.00p 129.00p 129.00p 0
20/12/2022 129.00p 129.00p 128.02p 129.00p 82
19/12/2022 129.00p 129.00p 128.00p 129.00p 1660
16/12/2022 129.00p 129.00p 128.02p 129.00p 426
15/12/2022 129.00p 129.00p 129.00p 129.00p 0
14/12/2022 129.00p 129.00p 129.00p 129.00p 0
13/12/2022 129.00p 129.00p 129.00p 129.00p 0
12/12/2022 129.00p 129.00p 128.02p 129.00p 1126
09/12/2022 129.00p 129.00p 129.00p 129.00p 0
08/12/2022 128.50p 129.00p 127.02p 129.00p 401
07/12/2022 128.50p 128.50p 128.50p 128.50p 0
06/12/2022 128.00p 129.00p 128.00p 128.50p 0
05/12/2022 128.00p 129.56p 128.00p 128.00p 1500
02/12/2022 127.50p 128.67p 127.50p 128.00p 0
01/12/2022 127.50p 128.33p 127.50p 127.50p 0
30/11/2022 127.50p 128.33p 127.50p 127.50p 0
29/11/2022 127.50p 129.45p 125.02p 127.50p 864
28/11/2022 126.50p 129.45p 126.50p 127.50p 1500
25/11/2022 126.00p 127.67p 126.00p 126.50p 0
24/11/2022 125.00p 129.44p 122.00p 122.00p 5750
23/11/2022 118.00p 120.00p 118.00p 120.00p 16000
22/11/2022 115.50p 118.00p 115.50p 118.00p 3000
21/11/2022 115.50p 115.50p 115.00p 115.50p 11064
18/11/2022 115.50p 115.50p 115.00p 115.50p 1500
17/11/2022 115.50p 115.50p 115.50p 115.50p 0
16/11/2022 115.50p 115.50p 115.00p 115.50p 21981
15/11/2022 115.50p 115.50p 115.00p 115.50p 6000
14/11/2022 115.50p 115.50p 115.00p 115.50p 8500
11/11/2022 115.50p 115.50p 90.00p 115.50p 615003
10/11/2022 115.50p 115.50p 115.00p 115.50p 9502
09/11/2022 116.50p 116.50p 115.00p 115.50p 44716
08/11/2022 116.50p 116.50p 116.50p 116.50p 0
07/11/2022 116.50p 116.50p 115.95p 116.50p 426
04/11/2022 116.50p 116.50p 116.25p 116.50p 503
03/11/2022 118.50p 118.50p 116.50p 116.50p 6503
02/11/2022 118.50p 118.50p 118.50p 118.50p 0
01/11/2022 119.00p 119.00p 118.00p 118.50p 25834
31/10/2022 123.50p 123.50p 118.00p 119.00p 3128
28/10/2022 123.50p 123.50p 123.50p 123.50p 0
27/10/2022 123.50p 123.50p 123.50p 123.50p 0
26/10/2022 123.50p 123.50p 123.50p 123.50p 0
25/10/2022 123.50p 123.50p 123.50p 123.50p 0
24/10/2022 123.50p 123.50p 123.50p 123.50p 0
21/10/2022 123.50p 123.50p 123.50p 123.50p 0
20/10/2022 123.50p 123.50p 123.50p 123.50p 0
19/10/2022 123.50p 123.50p 122.94p 123.50p 20
18/10/2022 123.50p 123.50p 123.50p 123.50p 0
17/10/2022 123.50p 123.50p 120.00p 123.50p 62
14/10/2022 123.50p 123.50p 123.50p 123.50p 0
13/10/2022 125.50p 125.50p 120.00p 123.50p 5500
12/10/2022 125.50p 125.50p 125.50p 125.50p 0
11/10/2022 125.50p 125.50p 125.50p 125.50p 0
10/10/2022 125.50p 125.50p 125.50p 125.50p 0
07/10/2022 125.50p 125.50p 125.50p 125.50p 0
06/10/2022 125.50p 125.50p 125.50p 125.50p 0
05/10/2022 125.50p 125.50p 123.00p 125.50p 1000
04/10/2022 125.50p 125.50p 125.50p 125.50p 0
03/10/2022 125.50p 125.50p 125.50p 125.50p 0
30/09/2022 125.50p 125.50p 123.25p 125.50p 31
29/09/2022 125.50p 125.50p 123.00p 125.50p 123
28/09/2022 125.50p 125.50p 125.50p 125.50p 0
27/09/2022 125.50p 125.50p 125.50p 125.50p 0
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

*Close Price adjusted for both dividends and splits