K3 Business Technology Group

(KBT)
Sector: Software & Computer Services
90.00p
0.00p 0.00
Last updated: 14:00:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
12/02/2025 80.50p 84.40p 80.50p 83.50p 10,000
11/02/2025 81.50p 81.50p 80.50p 80.50p 1,142
10/02/2025 85.00p 85.00p 80.00p 81.50p 2,500
07/02/2025 85.00p 87.99p 81.12p 85.00p 1,756
06/02/2025 80.00p 85.00p 79.00p 79.00p 10,000
05/02/2025 80.00p 80.00p 76.80p 79.00p 5,200
04/02/2025 81.00p 81.00p 79.49p 81.00p 622
03/02/2025 81.00p 83.90p 81.00p 81.00p 114
31/01/2025 81.00p 83.90p 79.50p 81.00p 5,185
30/01/2025 81.00p 81.00p 81.00p 81.00p 0
29/01/2025 81.00p 81.00p 79.00p 81.00p 5,000
28/01/2025 81.00p 81.00p 81.00p 81.00p 0
27/01/2025 81.00p 81.00p 78.17p 81.00p 444
24/01/2025 81.00p 81.00p 81.00p 81.00p 0
23/01/2025 81.00p 81.00p 81.00p 81.00p 0
22/01/2025 81.00p 84.50p 81.00p 81.00p 5
21/01/2025 81.00p 81.00p 81.00p 81.00p 0
20/01/2025 81.00p 81.00p 81.00p 81.00p 0
17/01/2025 81.00p 81.00p 77.60p 81.00p 7,850
16/01/2025 81.00p 81.00p 81.00p 81.00p 0
15/01/2025 81.00p 81.00p 81.00p 81.00p 0
14/01/2025 81.00p 84.50p 81.00p 81.00p 16
13/01/2025 81.00p 83.90p 81.00p 81.00p 10,000
10/01/2025 81.00p 81.00p 77.60p 81.00p 891
09/01/2025 82.00p 82.00p 78.17p 81.00p 1,236
08/01/2025 82.00p 84.00p 79.00p 82.00p 22,210
07/01/2025 79.00p 84.20p 77.00p 82.00p 19,033
06/01/2025 79.00p 79.00p 76.00p 79.00p 1,005
03/01/2025 79.00p 79.00p 77.67p 79.00p 0
02/01/2025 79.00p 79.00p 76.00p 79.00p 975
01/01/2025 79.00p 79.00p 77.67p 79.00p 0
31/12/2024 79.00p 79.00p 77.67p 79.00p 0
30/12/2024 79.00p 79.00p 77.67p 79.00p 0
27/12/2024 79.00p 79.00p 77.67p 79.00p 0
26/12/2024 79.00p 79.00p 77.67p 79.00p 0
25/12/2024 79.00p 79.00p 77.67p 79.00p 0
24/12/2024 79.00p 79.00p 77.67p 79.00p 0
23/12/2024 79.00p 79.98p 79.00p 79.00p 1,861
20/12/2024 79.00p 80.00p 75.60p 79.00p 23,779
19/12/2024 79.00p 80.00p 79.00p 79.00p 1,603
18/12/2024 81.50p 81.50p 79.00p 79.00p 3,000
17/12/2024 86.50p 86.50p 81.00p 81.50p 0
16/12/2024 86.50p 86.50p 86.50p 86.50p 0
13/12/2024 86.50p 86.50p 86.50p 86.50p 0
12/12/2024 86.50p 86.50p 83.00p 86.50p 6,000
11/12/2024 86.50p 86.50p 86.50p 86.50p 0
10/12/2024 86.50p 87.55p 86.50p 86.50p 1
09/12/2024 86.00p 88.00p 86.00p 86.50p 5,956
06/12/2024 86.00p 86.00p 86.00p 86.00p 0
05/12/2024 86.00p 86.00p 82.00p 86.00p 500
04/12/2024 86.00p 86.00p 86.00p 86.00p 0
03/12/2024 87.50p 87.50p 85.00p 86.00p 6,000
02/12/2024 90.00p 98.80p 85.00p 87.50p 42,196
29/11/2024 61.50p 63.07p 61.50p 62.50p 30,000
28/11/2024 61.50p 61.50p 59.75p 61.50p 0
27/11/2024 61.50p 61.50p 59.75p 61.50p 0
26/11/2024 61.50p 61.50p 59.75p 61.50p 0
25/11/2024 61.50p 61.50p 59.75p 61.50p 0
22/11/2024 61.50p 61.50p 59.75p 61.50p 0
21/11/2024 61.50p 61.50p 59.75p 61.50p 0
20/11/2024 61.50p 61.50p 58.00p 61.50p 95
19/11/2024 61.50p 61.50p 59.75p 61.50p 0
18/11/2024 61.50p 61.50p 59.75p 61.50p 0
15/11/2024 61.50p 61.50p 59.75p 61.50p 0
14/11/2024 62.50p 62.50p 59.75p 61.50p 0
13/11/2024 62.50p 62.50p 62.50p 62.50p 0
12/11/2024 62.50p 62.50p 62.50p 62.50p 0
11/11/2024 66.50p 66.50p 61.00p 62.50p 4,404
08/11/2024 66.50p 67.67p 66.50p 66.50p 0
07/11/2024 66.50p 67.67p 66.50p 66.50p 0
06/11/2024 66.50p 67.67p 66.50p 66.50p 0
05/11/2024 66.50p 67.67p 66.50p 66.50p 0
04/11/2024 66.50p 67.67p 66.50p 66.50p 0
01/11/2024 66.50p 67.67p 66.50p 66.50p 0
31/10/2024 66.50p 66.50p 65.00p 66.50p 1,000
30/10/2024 64.50p 67.67p 64.50p 64.50p 0
29/10/2024 64.50p 64.50p 61.00p 64.50p 1,324
28/10/2024 64.50p 64.50p 64.50p 64.50p 0
25/10/2024 64.50p 64.50p 63.00p 64.50p 63
24/10/2024 64.50p 64.50p 64.50p 64.50p 0
23/10/2024 64.50p 64.50p 64.50p 64.50p 0
22/10/2024 64.50p 64.50p 61.07p 64.50p 481
21/10/2024 67.50p 67.50p 64.50p 64.50p 2,000
18/10/2024 67.50p 67.50p 67.50p 67.50p 0
17/10/2024 67.50p 67.50p 67.50p 67.50p 0
16/10/2024 67.50p 68.75p 67.50p 67.50p 218