UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.24 -0.17 (-0.20%) GOLD FUTURES
2,406.00 +23.00 (+0.97%) DOW
37,895.04 +159.93 (+0.42%) Bitcoin GBP
49,847.56 -1,804.21 (-3.49%)
K3 Business Technology Group plc (KBT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:05AM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 104.67 | 104.67 | 104.67 | 103.50 | 103.50 | 2,000 |
| 15 Apr 2024 | 101.00 | 104.75 | 103.00 | 102.50 | 102.50 | 4,000 |
| 12 Apr 2024 | 98.00 | 100.00 | 100.00 | 101.00 | 101.00 | 2,994 |
| 11 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 10 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 09 Apr 2024 | 98.00 | 100.00 | 95.05 | 98.00 | 98.00 | 2,150 |
| 08 Apr 2024 | 98.00 | 99.00 | 99.00 | 98.00 | 98.00 | 3,000 |
| 05 Apr 2024 | 101.50 | 105.38 | 96.00 | 98.00 | 98.00 | 51,988 |
| 04 Apr 2024 | 108.00 | 104.00 | 100.00 | 101.50 | 101.50 | 33,175 |
| 03 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 02 Apr 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 22,955 |
| 28 Mar 2024 | 108.00 | 107.80 | 107.67 | 108.00 | 108.00 | 62,000 |
| 27 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 215 |
| 26 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 20,000 |
| 25 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 22 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 1,675 |
| 21 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 203 |
| 20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 19 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 2,032 |
| 18 Mar 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 6,029 |
| 15 Mar 2024 | 108.00 | 109.50 | 109.50 | 108.00 | 108.00 | 2,000 |
| 14 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 13 Mar 2024 | 111.00 | 105.00 | 105.00 | 110.50 | 110.50 | 4,102 |
| 12 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 11 Mar 2024 | 110.50 | 110.68 | 110.68 | 110.50 | 110.50 | 1,000 |
| 08 Mar 2024 | 111.00 | 106.00 | 106.00 | 110.50 | 110.50 | 133 |
| 07 Mar 2024 | 111.00 | 106.00 | 105.00 | 110.50 | 110.50 | 10,102 |
| 06 Mar 2024 | 111.00 | 106.00 | 106.00 | 110.50 | 110.50 | 22 |
| 05 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 04 Mar 2024 | 112.50 | 110.00 | 105.00 | 110.50 | 110.50 | 7,500 |
| 01 Mar 2024 | 115.00 | 110.00 | 110.00 | 112.50 | 112.50 | 2,301 |
| 29 Feb 2024 | 115.00 | 110.00 | 110.00 | 112.50 | 112.50 | 1,000 |
| 28 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 27 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 26 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 23 Feb 2024 | 115.00 | 110.00 | 110.00 | 112.50 | 112.50 | 1,625 |
| 22 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 21 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 20 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 19 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 16 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 15 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 14 Feb 2024 | 115.00 | 110.00 | 110.00 | 112.50 | 112.50 | 375 |
| 13 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 12 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 09 Feb 2024 | 115.00 | 110.50 | 110.10 | 112.50 | 112.50 | 40,772 |
| 08 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 07 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 06 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 05 Feb 2024 | 113.50 | 112.00 | 112.00 | 113.50 | 113.50 | 20,000 |
| 02 Feb 2024 | 116.00 | 113.50 | 112.00 | 112.50 | 112.50 | 43,730 |
| 01 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 31 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 30 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 29 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 26 Jan 2024 | 113.50 | 112.00 | 112.00 | 116.00 | 116.00 | 4,500 |
| 25 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 24 Jan 2024 | 116.00 | 112.00 | 112.00 | 116.00 | 116.00 | 9,000 |
| 23 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 22 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 19 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 18 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 17 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 16 Jan 2024 | 116.00 | 112.10 | 112.10 | 113.50 | 113.50 | 2,500 |
| 15 Jan 2024 | 113.50 | 114.00 | 114.00 | 113.50 | 113.50 | 2,500 |
| 12 Jan 2024 | 113.50 | 112.00 | 112.00 | 113.50 | 113.50 | 48,000 |
| 11 Jan 2024 | 116.00 | 112.00 | 111.00 | 113.50 | 113.50 | 38,500 |
| 10 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 09 Jan 2024 | 113.50 | 111.00 | 111.00 | 113.50 | 113.50 | 2,500 |
| 08 Jan 2024 | 113.50 | 111.00 | 111.00 | 113.50 | 113.50 | 2,500 |
| 05 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 04 Jan 2024 | 116.00 | 114.00 | 114.00 | 113.50 | 113.50 | 198 |
| 03 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 02 Jan 2024 | 116.00 | 111.00 | 111.00 | 113.50 | 113.50 | 2,500 |
| 29 Dec 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 28 Dec 2023 | 113.00 | 114.00 | 114.00 | 113.50 | 113.50 | 4,350 |
| 27 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 22 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 21 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 20 Dec 2023 | 115.50 | 115.00 | 112.00 | 113.00 | 113.00 | 13,500 |
| 19 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 18 Dec 2023 | 113.50 | 111.02 | 111.02 | 112.50 | 112.50 | 2,500 |
| 15 Dec 2023 | 113.50 | 111.00 | 111.00 | 113.00 | 113.00 | 10,955 |
| 14 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 13 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 12 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 11 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 08 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 06 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 05 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 04 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 01 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 30 Nov 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 29 Nov 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 28 Nov 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 27 Nov 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 24 Nov 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 23 Nov 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 22 Nov 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.