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
26/05/2022 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
08/12/2021 172.50p 173.99p 172.50p 172.50p 4307
07/12/2021 175.50p 175.50p 172.50p 172.50p 0
06/12/2021 175.50p 175.50p 175.50p 175.50p 0
03/12/2021 175.50p 175.50p 175.50p 175.50p 0
02/12/2021 175.50p 175.50p 175.50p 175.50p 0
01/12/2021 175.50p 176.80p 173.00p 175.50p 4542
30/11/2021 175.50p 175.50p 175.50p 175.50p 0
29/11/2021 175.50p 175.50p 175.50p 175.50p 0
26/11/2021 177.00p 177.00p 173.00p 175.50p 4300
25/11/2021 177.00p 177.00p 175.00p 177.00p 20000
24/11/2021 177.00p 177.00p 176.00p 177.00p 2367
23/11/2021 177.00p 177.00p 176.80p 177.00p 52
22/11/2021 177.00p 177.00p 177.00p 177.00p 0
19/11/2021 177.00p 177.00p 177.00p 177.00p 0
18/11/2021 177.00p 177.00p 177.00p 177.00p 0
17/11/2021 177.00p 177.00p 176.10p 177.00p 422
16/11/2021 177.00p 177.00p 177.00p 177.00p 0
15/11/2021 177.00p 177.00p 177.00p 177.00p 0
12/11/2021 177.00p 177.00p 176.10p 177.00p 300
11/11/2021 178.00p 178.00p 177.00p 177.00p 108
10/11/2021 178.00p 178.00p 178.00p 178.00p 0
09/11/2021 178.00p 178.00p 178.00p 178.00p 0
08/11/2021 178.00p 178.00p 176.20p 178.00p 250
05/11/2021 178.00p 178.00p 176.25p 178.00p 5500
04/11/2021 178.00p 178.00p 178.00p 178.00p 0
03/11/2021 178.00p 178.29p 178.00p 178.00p 70
02/11/2021 178.00p 178.00p 178.00p 178.00p 3500
01/11/2021 178.00p 180.00p 178.00p 178.00p 2500
29/10/2021 178.00p 178.00p 178.00p 178.00p 0
28/10/2021 178.00p 178.00p 178.00p 178.00p 1388
27/10/2021 178.00p 178.00p 178.00p 178.00p 0
26/10/2021 178.00p 178.29p 178.00p 178.00p 1000
25/10/2021 178.00p 178.00p 178.00p 178.00p 0
22/10/2021 178.00p 178.50p 178.00p 178.00p 300
21/10/2021 178.00p 178.00p 176.25p 178.00p 468
20/10/2021 178.00p 179.50p 178.00p 178.00p 90
19/10/2021 178.00p 178.00p 176.25p 178.00p 1135
18/10/2021 178.00p 179.80p 178.00p 178.00p 4000
15/10/2021 178.00p 178.00p 178.00p 178.00p 6149
14/10/2021 178.00p 178.00p 176.02p 178.00p 714
13/10/2021 178.00p 178.00p 178.00p 178.00p 0
12/10/2021 178.00p 179.74p 177.00p 178.00p 19346
11/10/2021 176.00p 178.00p 175.00p 178.00p 10435
08/10/2021 178.50p 178.50p 178.50p 178.50p 11613
07/10/2021 178.50p 178.50p 178.50p 178.50p 0
06/10/2021 178.50p 179.85p 178.50p 178.50p 41
05/10/2021 178.50p 178.50p 178.50p 178.50p 0
04/10/2021 178.50p 179.00p 177.00p 178.50p 11166
01/10/2021 178.00p 178.50p 178.00p 178.50p 0
30/09/2021 175.50p 178.00p 175.50p 178.00p 5000
29/09/2021 175.00p 175.50p 175.00p 175.50p 221
28/09/2021 179.50p 179.50p 172.00p 175.00p 14000
27/09/2021 179.50p 181.44p 179.50p 179.50p 9935
24/09/2021 179.50p 181.44p 179.50p 179.50p 273
23/09/2021 176.50p 181.75p 176.50p 179.50p 11311
22/09/2021 176.50p 176.50p 175.00p 176.50p 50000
21/09/2021 176.50p 177.00p 176.50p 176.50p 50
20/09/2021 176.50p 178.00p 174.80p 176.50p 191294
17/09/2021 176.50p 176.50p 176.50p 176.50p 0
16/09/2021 177.50p 177.50p 176.50p 176.50p 1940
15/09/2021 177.50p 177.50p 177.00p 177.50p 101
14/09/2021 177.50p 177.50p 177.50p 177.50p 0
13/09/2021 177.50p 177.50p 177.50p 177.50p 0
10/09/2021 177.50p 177.50p 177.50p 177.50p 0
09/09/2021 177.50p 178.50p 177.50p 177.50p 0
08/09/2021 182.50p 182.50p 178.50p 178.50p 2840
07/09/2021 182.50p 182.50p 182.50p 182.50p 0
06/09/2021 182.50p 183.75p 182.50p 182.50p 2335
03/09/2021 182.50p 182.50p 182.50p 182.50p 0
02/09/2021 192.50p 192.50p 182.00p 182.50p 6010
01/09/2021 195.00p 197.84p 185.00p 188.00p 6573
31/08/2021 195.00p 195.00p 195.00p 195.00p 0
30/08/2021 195.00p 195.00p 195.00p 195.00p 0
27/08/2021 195.00p 195.00p 195.00p 195.00p 0
26/08/2021 195.00p 195.00p 195.00p 195.00p 0
25/08/2021 195.00p 195.00p 195.00p 195.00p 0
24/08/2021 195.00p 195.00p 195.00p 195.00p 0
23/08/2021 195.00p 195.00p 190.00p 195.00p 6358
20/08/2021 195.00p 195.00p 195.00p 195.00p 0
19/08/2021 195.00p 195.00p 195.00p 195.00p 0
18/08/2021 195.00p 198.00p 195.00p 195.00p 30
17/08/2021 195.00p 195.00p 195.00p 195.00p 13946
16/08/2021 195.00p 195.00p 195.00p 195.00p 0

*Close Price adjusted for both dividends and splits