Market data

Select a section

K3 Business Technology Group

(KBT)
Sector: Software & Computer Services
45.00p
-5.00p -10.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/08/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
11/08/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
08/08/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
07/08/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
06/08/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
05/08/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
04/08/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
01/08/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
31/07/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
30/07/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
29/07/2025 50.00p 55.00p 37.55p 45.00p 1,149,161
28/07/2025 50.00p 55.00p 47.10p 50.00p 52,877
25/07/2025 50.00p 55.00p 45.00p 50.00p 19,317
24/07/2025 52.50p 52.50p 45.55p 52.50p 41,435
23/07/2025 65.00p 85.00p 45.00p 52.50p 34,445,820
22/07/2025 77.50p 77.50p 60.00p 65.00p 19,465
21/07/2025 77.50p 77.50p 75.00p 77.50p 1,202
18/07/2025 77.50p 77.50p 75.00p 77.50p 620
17/07/2025 80.00p 80.00p 75.25p 77.50p 1,436
16/07/2025 80.00p 83.80p 75.34p 80.00p 4,144
15/07/2025 80.00p 80.00p 75.00p 80.00p 8,057
14/07/2025 80.00p 85.00p 75.00p 80.00p 1,501
11/07/2025 80.00p 80.00p 75.10p 80.00p 10,397
10/07/2025 80.00p 80.00p 77.50p 80.00p 10,000
09/07/2025 77.50p 80.00p 75.00p 80.00p 33,556
08/07/2025 77.50p 77.90p 75.00p 77.50p 12,720
07/07/2025 77.50p 79.90p 75.00p 77.50p 14,218
04/07/2025 77.50p 80.00p 77.50p 77.50p 15,104
03/07/2025 77.50p 80.00p 77.50p 77.50p 73,954
02/07/2025 85.00p 85.00p 77.50p 77.50p 72,778
01/07/2025 85.00p 86.67p 85.00p 85.00p 0
30/06/2025 85.00p 85.00p 84.80p 85.00p 5,892
27/06/2025 85.00p 85.00p 80.50p 85.00p 2,163
26/06/2025 87.50p 87.50p 80.50p 85.00p 6,506
25/06/2025 87.50p 89.00p 87.50p 87.50p 0
24/06/2025 87.50p 87.50p 82.50p 87.50p 733
23/06/2025 87.50p 89.00p 87.50p 87.50p 0
20/06/2025 87.50p 87.50p 82.23p 87.50p 15
19/06/2025 87.50p 89.00p 87.50p 87.50p 0
18/06/2025 90.00p 90.00p 85.50p 87.50p 1,297
17/06/2025 90.00p 90.00p 90.00p 90.00p 95
16/06/2025 91.50p 91.50p 88.00p 90.00p 5,400
13/06/2025 91.50p 91.50p 88.00p 91.50p 22,022
12/06/2025 91.50p 91.50p 91.00p 91.50p 1,098
11/06/2025 89.00p 89.00p 88.00p 89.00p 5,000
10/06/2025 89.00p 89.00p 88.00p 89.00p 184
09/06/2025 89.00p 89.40p 88.00p 89.00p 8,302
06/06/2025 89.00p 89.00p 89.00p 89.00p 0
05/06/2025 89.00p 89.00p 88.00p 89.00p 18,365
04/06/2025 89.00p 89.98p 89.00p 89.00p 27
03/06/2025 89.00p 89.00p 88.16p 89.00p 921
02/06/2025 89.00p 89.98p 89.00p 89.00p 9,235
30/05/2025 90.00p 90.00p 90.00p 90.00p 0
29/05/2025 90.00p 90.00p 88.00p 90.00p 11,173
28/05/2025 90.00p 90.00p 90.00p 90.00p 0
27/05/2025 90.00p 91.70p 88.00p 90.00p 21,545
26/05/2025 93.00p 93.00p 90.00p 90.00p 10,700
23/05/2025 93.00p 93.00p 90.00p 90.00p 10,700
22/05/2025 93.00p 93.00p 91.43p 93.00p 1,000
21/05/2025 93.00p 95.00p 93.00p 93.00p 3,253
20/05/2025 86.00p 94.96p 86.00p 93.00p 14,323
19/05/2025 85.00p 88.80p 80.00p 86.00p 35,430
16/05/2025 86.50p 86.50p 82.83p 86.50p 19,502
15/05/2025 86.50p 86.50p 86.50p 86.50p 0
14/05/2025 86.50p 86.50p 86.50p 86.50p 0
13/05/2025 86.50p 86.50p 86.50p 86.50p 0
12/05/2025 86.50p 86.50p 84.17p 86.50p 105
09/05/2025 86.50p 86.50p 86.50p 86.50p 0
08/05/2025 86.50p 86.50p 86.50p 86.50p 0
07/05/2025 86.50p 88.50p 84.17p 86.50p 7,028
06/05/2025 86.50p 88.95p 84.17p 86.50p 399
05/05/2025 86.50p 89.00p 86.50p 86.50p 20,000
02/05/2025 86.50p 89.00p 86.50p 86.50p 20,000
01/05/2025 86.50p 88.95p 83.10p 86.50p 15,000
30/04/2025 90.00p 95.00p 83.00p 86.50p 26,505
29/04/2025 90.00p 90.00p 90.00p 90.00p 0
28/04/2025 90.00p 90.00p 85.67p 90.00p 1,515
25/04/2025 90.00p 95.00p 90.00p 90.00p 1,886
24/04/2025 90.00p 90.00p 90.00p 90.00p 0
23/04/2025 90.00p 94.99p 87.27p 90.00p 5,852
22/04/2025 90.00p 90.00p 90.00p 90.00p 0
21/04/2025 90.00p 90.00p 90.00p 90.00p 0
18/04/2025 90.00p 90.00p 90.00p 90.00p 0
17/04/2025 90.00p 90.00p 90.00p 90.00p 0
16/04/2025 90.00p 90.00p 87.27p 90.00p 136
15/04/2025 90.00p 95.00p 90.00p 90.00p 5,346
14/04/2025 90.00p 95.07p 90.00p 90.00p 5,787
11/04/2025 90.00p 94.00p 90.00p 90.00p 2,123
10/04/2025 90.00p 92.00p 86.00p 90.00p 7,847
09/04/2025 90.00p 90.00p 88.00p 90.00p 2,810
08/04/2025 88.00p 92.60p 88.00p 90.00p 16,002
07/04/2025 88.00p 88.00p 83.50p 88.00p 3,254
04/04/2025 88.00p 89.99p 88.00p 88.00p 1,106
03/04/2025 93.00p 93.00p 85.00p 88.00p 49,135
02/04/2025 95.00p 95.40p 92.00p 95.00p 9,107
01/04/2025 95.00p 96.00p 95.00p 95.00p 0
31/03/2025 95.00p 95.00p 92.00p 95.00p 5
28/03/2025 95.00p 95.80p 95.00p 95.00p 293
27/03/2025 95.00p 95.99p 95.00p 95.00p 875
26/03/2025 95.00p 95.00p 92.10p 95.00p 11,760
25/03/2025 95.00p 96.50p 95.00p 95.00p 11,330
24/03/2025 96.50p 96.90p 92.00p 95.00p 4,038
21/03/2025 96.50p 96.50p 96.50p 96.50p 0
20/03/2025 96.50p 96.50p 96.50p 96.50p 0
19/03/2025 96.50p 98.00p 95.00p 96.50p 782
18/03/2025 99.00p 99.28p 95.10p 96.50p 6,262
17/03/2025 99.00p 99.30p 99.00p 99.00p 188
14/03/2025 101.50p 101.50p 101.50p 101.50p 0
13/03/2025 101.50p 101.50p 96.27p 101.50p 28,465
12/03/2025 101.50p 101.50p 99.05p 101.50p 1,197
11/03/2025 101.50p 101.50p 99.05p 101.50p 98
10/03/2025 102.50p 102.50p 100.75p 101.50p 1,059
07/03/2025 102.50p 102.50p 100.75p 102.50p 1,998
06/03/2025 102.50p 102.50p 100.50p 102.50p 1
05/03/2025 102.50p 104.80p 100.55p 102.50p 7,523
04/03/2025 105.00p 109.00p 101.26p 102.50p 17,431
03/03/2025 100.00p 105.00p 100.00p 105.00p 5,500
28/02/2025 95.00p 103.00p 95.00p 100.00p 17,877
27/02/2025 97.50p 104.00p 90.00p 95.00p 3,481
26/02/2025 102.50p 104.00p 95.56p 100.00p 30,103
25/02/2025 102.50p 102.50p 100.00p 102.50p 4,509
24/02/2025 102.50p 104.00p 102.50p 102.50p 185
21/02/2025 105.00p 108.00p 98.00p 102.50p 20,006
20/02/2025 107.50p 112.85p 105.00p 105.00p 19,683
19/02/2025 110.00p 111.90p 106.67p 110.00p 9,416
18/02/2025 110.00p 110.80p 105.00p 107.50p 29,726
17/02/2025 95.00p 115.00p 92.00p 112.50p 99,933
14/02/2025 83.50p 99.20p 83.50p 99.00p 145,947
13/02/2025 83.50p 83.50p 80.00p 80.00p 6,934

Market data

Select a section