Kin and Carta (KCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kin and Carta

Date Open High Low Close* Volume
13/07/2023 62.00p 64.00p 62.00p 64.00p 127959
12/07/2023 61.80p 64.00p 60.10p 62.90p 107983
11/07/2023 64.00p 64.00p 60.50p 60.60p 204093
10/07/2023 63.60p 63.93p 62.10p 63.20p 37444
07/07/2023 62.10p 63.50p 60.50p 62.10p 201644
06/07/2023 63.70p 64.20p 62.10p 62.10p 162591
05/07/2023 64.00p 64.25p 63.40p 63.90p 79446
04/07/2023 62.70p 63.80p 62.10p 63.80p 198637
03/07/2023 63.00p 65.10p 62.30p 62.70p 261812
30/06/2023 59.40p 63.00p 59.40p 63.00p 449796
29/06/2023 58.00p 59.90p 58.00p 59.30p 894244
28/06/2023 58.80p 59.00p 55.20p 58.00p 1518442
27/06/2023 61.50p 62.55p 58.00p 58.00p 574206
26/06/2023 63.80p 63.90p 60.60p 61.50p 104887
23/06/2023 62.10p 62.48p 60.00p 61.00p 144885
22/06/2023 64.00p 66.30p 62.00p 62.10p 96383
21/06/2023 65.60p 66.80p 63.50p 64.10p 280640
20/06/2023 65.50p 66.90p 65.10p 65.40p 121943
19/06/2023 65.50p 66.60p 64.00p 65.10p 882846
16/06/2023 65.90p 66.90p 65.50p 65.50p 624396
15/06/2023 63.00p 67.10p 61.60p 66.20p 550717
14/06/2023 59.00p 62.60p 58.95p 62.60p 2548693
13/06/2023 58.80p 60.10p 58.10p 58.90p 1323712
12/06/2023 61.00p 61.00p 58.20p 59.00p 1053217
09/06/2023 61.00p 62.40p 59.10p 59.50p 323569
08/06/2023 63.00p 63.20p 61.90p 61.90p 430263
07/06/2023 62.60p 63.30p 62.60p 63.00p 175094
06/06/2023 64.00p 65.40p 62.60p 62.60p 183280
05/06/2023 65.70p 66.00p 64.30p 64.90p 1009657
02/06/2023 62.00p 64.90p 61.60p 64.90p 604492
01/06/2023 62.00p 62.00p 60.60p 61.80p 2437549
31/05/2023 63.00p 63.70p 61.70p 61.90p 725265
30/05/2023 66.00p 66.00p 61.50p 63.60p 605261
26/05/2023 58.00p 66.92p 58.00p 64.90p 1857360
25/05/2023 73.70p 74.75p 70.00p 71.30p 733982
24/05/2023 76.00p 78.25p 73.60p 73.60p 716750
23/05/2023 76.10p 79.90p 76.00p 76.10p 10702
22/05/2023 76.00p 78.46p 75.10p 76.00p 19239
19/05/2023 77.60p 78.40p 76.80p 76.80p 788829
18/05/2023 79.00p 80.30p 77.40p 77.40p 128803
17/05/2023 78.40p 79.90p 78.10p 78.40p 26543
16/05/2023 77.40p 78.59p 77.10p 77.40p 150271
15/05/2023 80.00p 82.90p 77.50p 77.50p 104973
12/05/2023 82.60p 82.60p 78.40p 79.00p 500420
11/05/2023 81.10p 83.60p 77.00p 78.50p 244175
10/05/2023 81.50p 83.70p 80.60p 80.60p 220806
09/05/2023 82.00p 84.40p 82.00p 83.50p 379302
05/05/2023 83.00p 83.90p 82.41p 83.00p 538204
04/05/2023 81.70p 83.00p 80.75p 82.00p 408268
03/05/2023 83.60p 83.60p 80.17p 82.10p 597595
02/05/2023 79.00p 83.02p 79.00p 81.00p 643516
28/04/2023 78.30p 80.10p 78.20p 80.00p 859071
27/04/2023 78.20p 79.70p 78.00p 78.40p 183089
26/04/2023 77.00p 79.00p 77.00p 78.30p 150103
25/04/2023 77.00p 79.80p 76.20p 77.60p 568245
24/04/2023 74.00p 78.40p 74.00p 77.00p 350941
21/04/2023 75.00p 76.90p 74.10p 75.00p 1278150
20/04/2023 72.50p 76.30p 72.48p 75.00p 786501
19/04/2023 73.50p 75.30p 71.59p 72.30p 492485
18/04/2023 67.70p 76.90p 67.70p 74.80p 997005
17/04/2023 66.60p 70.63p 66.00p 68.60p 3643729
14/04/2023 66.70p 69.50p 65.00p 65.70p 689346
13/04/2023 69.00p 69.00p 65.60p 66.00p 1178161
12/04/2023 70.00p 71.00p 66.10p 66.10p 521852
11/04/2023 73.00p 74.20p 70.10p 70.10p 861029
06/04/2023 72.00p 73.75p 72.00p 73.10p 73288
05/04/2023 74.00p 74.20p 72.40p 73.10p 1001069
04/04/2023 74.70p 74.70p 71.20p 73.30p 2066433
03/04/2023 78.00p 81.90p 71.00p 71.60p 276271
31/03/2023 80.20p 80.20p 76.00p 77.30p 291099
30/03/2023 78.00p 82.90p 78.00p 80.60p 111511
29/03/2023 85.00p 85.00p 78.70p 79.20p 831245
28/03/2023 85.00p 85.90p 80.90p 80.90p 180640
27/03/2023 86.00p 90.90p 85.00p 85.00p 594361
24/03/2023 89.00p 92.60p 85.20p 87.10p 200196
23/03/2023 91.00p 95.90p 89.70p 89.70p 90572
22/03/2023 93.00p 96.11p 91.50p 91.50p 89754
21/03/2023 93.00p 96.90p 93.00p 94.00p 67829
20/03/2023 92.00p 97.00p 90.50p 93.50p 183783
17/03/2023 95.00p 99.18p 93.00p 96.50p 174750
16/03/2023 97.00p 101.80p 93.20p 95.00p 101277
15/03/2023 99.00p 108.17p 96.80p 97.00p 369258
14/03/2023 104.40p 104.40p 100.20p 101.60p 137394
13/03/2023 105.00p 105.80p 101.00p 102.20p 198435
10/03/2023 105.20p 109.80p 105.20p 105.80p 93230
09/03/2023 108.00p 108.80p 106.20p 108.00p 146748
08/03/2023 107.60p 108.80p 107.20p 108.00p 114605
07/03/2023 113.00p 114.18p 107.80p 108.80p 304789
06/03/2023 115.00p 116.80p 113.20p 113.40p 102563
03/03/2023 115.00p 119.20p 115.00p 115.60p 608331
02/03/2023 110.00p 118.97p 110.00p 116.00p 337645
01/03/2023 115.80p 116.80p 110.00p 112.00p 376986
28/02/2023 117.40p 119.60p 111.40p 115.00p 2100833
27/02/2023 125.00p 128.08p 117.89p 119.40p 498438
24/02/2023 162.00p 162.00p 125.20p 126.80p 3535848
23/02/2023 184.00p 188.20p 182.80p 186.00p 78529
22/02/2023 183.40p 185.00p 173.20p 180.20p 474539
21/02/2023 191.60p 191.60p 183.40p 184.00p 65847
20/02/2023 194.60p 196.67p 190.80p 191.40p 86640
17/02/2023 198.20p 201.50p 193.40p 193.60p 151132
16/02/2023 200.00p 201.50p 196.80p 197.40p 31612
15/02/2023 197.40p 201.50p 195.16p 201.00p 94055
14/02/2023 208.00p 208.00p 193.44p 196.00p 109838
13/02/2023 205.50p 207.50p 204.00p 204.50p 526846
10/02/2023 205.50p 208.00p 204.10p 205.50p 39664
09/02/2023 206.00p 206.50p 200.50p 205.00p 62064
08/02/2023 210.50p 210.50p 203.73p 206.50p 346332
07/02/2023 210.50p 210.50p 206.00p 207.50p 193749
06/02/2023 217.50p 218.75p 210.00p 211.00p 928624
03/02/2023 234.00p 234.00p 214.88p 220.00p 147770
02/02/2023 220.00p 234.00p 220.00p 230.50p 91151
01/02/2023 220.50p 226.00p 218.00p 221.50p 599605
31/01/2023 216.00p 222.50p 216.00p 220.50p 368136
30/01/2023 218.00p 226.50p 215.48p 217.50p 286747
27/01/2023 222.00p 222.00p 218.00p 218.00p 35599
26/01/2023 226.00p 226.50p 222.00p 222.00p 53524
25/01/2023 220.50p 226.50p 220.10p 225.50p 164381
24/01/2023 226.00p 228.50p 220.00p 221.50p 46173
23/01/2023 224.00p 228.50p 217.50p 226.00p 401573
20/01/2023 215.00p 219.50p 215.00p 218.00p 195260
19/01/2023 218.50p 219.50p 217.50p 218.50p 283744
18/01/2023 216.00p 220.10p 215.25p 218.50p 784238
17/01/2023 219.00p 219.50p 217.30p 218.00p 50709
16/01/2023 216.00p 219.37p 216.00p 218.50p 35085
13/01/2023 218.00p 219.80p 218.00p 219.00p 93266
12/01/2023 218.00p 219.50p 217.00p 219.50p 50193
11/01/2023 217.00p 218.50p 214.73p 218.00p 287792
10/01/2023 219.00p 219.00p 217.00p 218.50p 20758
09/01/2023 220.00p 220.00p 217.00p 219.50p 247027
06/01/2023 220.00p 220.00p 213.95p 219.00p 28768
05/01/2023 220.00p 220.00p 208.08p 216.50p 195803
04/01/2023 225.00p 225.00p 209.00p 209.00p 111509
03/01/2023 216.00p 218.70p 214.00p 214.50p 132457
30/12/2022 215.00p 217.00p 214.00p 214.00p 12153
29/12/2022 212.00p 220.50p 212.00p 220.00p 56864
28/12/2022 221.00p 221.00p 212.86p 217.50p 25939
23/12/2022 218.50p 220.50p 216.50p 217.00p 25046
22/12/2022 218.00p 219.72p 217.00p 218.00p 89674
21/12/2022 222.00p 223.00p 217.00p 218.00p 623724
20/12/2022 228.50p 230.60p 218.50p 218.50p 163545
19/12/2022 236.00p 236.50p 226.00p 226.00p 96412
16/12/2022 235.50p 235.50p 230.50p 232.50p 216074
15/12/2022 232.50p 237.00p 232.50p 237.00p 152903
14/12/2022 237.00p 237.00p 235.00p 236.00p 356459
13/12/2022 237.50p 243.50p 233.58p 237.00p 208361
12/12/2022 235.50p 238.00p 233.95p 237.50p 27639
09/12/2022 231.00p 238.50p 231.00p 234.50p 21031
08/12/2022 230.00p 236.00p 230.00p 234.00p 691691
07/12/2022 233.50p 234.00p 229.00p 230.00p 69142
06/12/2022 235.00p 238.00p 235.00p 235.00p 365491
05/12/2022 234.50p 239.50p 233.00p 235.00p 308044
02/12/2022 238.00p 238.74p 234.00p 235.00p 61371
01/12/2022 234.50p 241.00p 234.50p 239.50p 422928
30/11/2022 237.50p 239.70p 234.93p 236.50p 496469
29/11/2022 242.50p 245.45p 235.00p 235.00p 42971
28/11/2022 248.00p 253.50p 242.00p 242.00p 109533
25/11/2022 250.50p 251.50p 247.50p 248.50p 560089
24/11/2022 251.00p 253.50p 244.00p 247.00p 76756
23/11/2022 249.00p 253.50p 245.25p 253.50p 187021
22/11/2022 247.00p 250.00p 246.50p 247.00p 463496
21/11/2022 243.00p 248.00p 238.50p 247.00p 348799
18/11/2022 243.00p 247.00p 240.85p 243.00p 1301204
17/11/2022 237.00p 243.50p 237.00p 241.00p 805355
16/11/2022 239.50p 240.16p 233.00p 236.50p 48630
15/11/2022 237.50p 240.50p 234.00p 236.00p 334581
14/11/2022 242.50p 245.00p 237.00p 237.00p 35430
11/11/2022 232.50p 243.00p 231.03p 241.00p 926096
10/11/2022 219.50p 230.00p 216.88p 230.00p 286613
09/11/2022 216.00p 218.50p 215.00p 217.50p 63287
08/11/2022 212.50p 218.50p 212.50p 215.00p 210078
07/11/2022 215.00p 217.50p 212.50p 212.50p 272471
04/11/2022 215.00p 215.00p 213.00p 215.00p 325183
03/11/2022 214.00p 216.50p 210.50p 215.00p 283840
02/11/2022 215.00p 215.00p 212.60p 215.00p 515531
01/11/2022 215.00p 217.28p 213.13p 213.50p 245922
31/10/2022 217.00p 218.00p 213.00p 215.50p 58821
28/10/2022 216.00p 217.00p 215.00p 216.00p 90882
27/10/2022 212.50p 217.00p 211.63p 217.00p 432498
26/10/2022 220.00p 220.00p 210.00p 210.50p 2830839
25/10/2022 217.00p 219.50p 215.00p 216.00p 50284
24/10/2022 225.50p 225.50p 216.50p 216.50p 402209
21/10/2022 226.00p 226.00p 221.50p 224.00p 63561
20/10/2022 225.50p 228.00p 224.42p 228.00p 22109
19/10/2022 218.00p 226.50p 212.90p 226.50p 239173
18/10/2022 210.00p 218.00p 210.00p 217.00p 295442
17/10/2022 194.00p 214.00p 194.00p 214.00p 215419
14/10/2022 197.40p 202.00p 195.00p 195.40p 60651
13/10/2022 192.00p 200.00p 192.00p 200.00p 45444
12/10/2022 195.00p 200.00p 193.72p 199.40p 242541
11/10/2022 189.00p 192.00p 188.00p 190.00p 274732
10/10/2022 195.80p 195.80p 188.20p 190.00p 1519713
07/10/2022 185.80p 212.00p 185.80p 200.00p 119366
06/10/2022 176.00p 183.80p 173.60p 183.80p 408945
05/10/2022 178.00p 179.72p 174.20p 175.00p 290069
04/10/2022 179.80p 181.00p 172.19p 172.80p 44121
03/10/2022 172.60p 175.60p 167.06p 172.40p 258080
30/09/2022 180.20p 180.20p 173.60p 175.00p 37771
29/09/2022 180.80p 184.00p 170.20p 173.00p 66651
28/09/2022 177.80p 179.60p 170.00p 178.40p 74444
27/09/2022 170.20p 175.00p 170.00p 172.00p 111773

*Close Price adjusted for both dividends and splits