K3 Business Technology Group
(KBT)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
15/10/2024
|
69.00p
|
69.00p
|
67.50p
|
67.50p
|
4,750
|
|
14/10/2024
|
69.00p
|
69.00p
|
69.00p
|
69.00p
|
0
|
|
11/10/2024
|
69.00p
|
69.00p
|
68.00p
|
69.00p
|
103
|
|
10/10/2024
|
69.00p
|
69.00p
|
69.00p
|
69.00p
|
0
|
|
09/10/2024
|
73.50p
|
73.50p
|
69.00p
|
69.00p
|
4,810
|
|
08/10/2024
|
72.50p
|
72.50p
|
72.50p
|
72.50p
|
0
|
|
07/10/2024
|
73.50p
|
73.50p
|
72.50p
|
72.50p
|
0
|
|
04/10/2024
|
73.50p
|
73.50p
|
72.50p
|
72.50p
|
0
|
|
03/10/2024
|
73.50p
|
73.50p
|
72.50p
|
72.50p
|
0
|
|
02/10/2024
|
73.50p
|
73.50p
|
72.50p
|
72.50p
|
0
|
|
01/10/2024
|
72.50p
|
72.50p
|
72.50p
|
72.50p
|
0
|
|
30/09/2024
|
73.50p
|
72.50p
|
72.50p
|
72.50p
|
0
|
|
27/09/2024
|
72.50p
|
72.50p
|
70.00p
|
72.50p
|
17,152
|
|
26/09/2024
|
73.50p
|
73.50p
|
70.00p
|
72.50p
|
3,807
|
|
25/09/2024
|
73.50p
|
72.50p
|
72.50p
|
72.50p
|
0
|
|
24/09/2024
|
73.50p
|
73.50p
|
72.50p
|
72.50p
|
0
|
|
23/09/2024
|
72.50p
|
72.50p
|
72.50p
|
72.50p
|
0
|
|
20/09/2024
|
73.50p
|
73.50p
|
70.00p
|
72.50p
|
38,869
|
|
19/09/2024
|
73.50p
|
73.50p
|
72.50p
|
72.50p
|
0
|
|
18/09/2024
|
73.50p
|
73.50p
|
72.50p
|
72.50p
|
0
|
|
17/09/2024
|
71.00p
|
72.50p
|
71.00p
|
72.50p
|
0
|
|
16/09/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
13/09/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
12/09/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
11/09/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
10/09/2024
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
147
|
|
09/09/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
06/09/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
05/09/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
04/09/2024
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
100
|
|
03/09/2024
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
3,000
|
|
02/09/2024
|
71.00p
|
71.00p
|
70.67p
|
71.00p
|
0
|
|
30/08/2024
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
55,264
|
|
29/08/2024
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
10,898
|
|
28/08/2024
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
10,000
|
|
27/08/2024
|
71.00p
|
72.00p
|
71.00p
|
71.00p
|
212
|
|
26/08/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
23/08/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
22/08/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|