UK markets close in 7 hours 41 minutes

Kin and Carta plc (KCT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
129.600.00 (0.00%)
As of 04:35PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.00129.60129.601,963,020
23 Apr 2024129.60129.60129.42129.60129.60351
22 Apr 2024129.20129.59129.20129.40129.4077,113
19 Apr 2024129.40129.60129.40129.40129.4088,674
18 Apr 2024129.60129.60129.20129.40129.4077,075
17 Apr 2024129.80129.80129.20129.20129.20494,689
16 Apr 2024129.20129.60129.20129.20129.20153,238
15 Apr 2024129.40129.40129.20129.40129.401,017,101
12 Apr 2024129.20129.80129.20129.60129.60221,805
11 Apr 2024129.40129.40129.40129.40129.401,714
10 Apr 2024129.00129.80129.00129.40129.406,565
09 Apr 2024128.80129.40128.80129.40129.404,173,206
08 Apr 2024129.20129.60129.05129.20129.2033,737,449
05 Apr 2024129.20129.40129.20129.40129.4047,402
04 Apr 2024129.40129.40129.20129.40129.40217,331
03 Apr 2024129.20129.40129.20129.40129.4037,919
02 Apr 2024128.60129.40128.40129.20129.206,103,507
28 Mar 2024128.40129.60128.40128.60128.603,373,019
27 Mar 2024128.80128.80128.40128.40128.409,115,862
26 Mar 2024128.80128.80128.60128.60128.60200,966
25 Mar 2024129.00129.00128.60128.60128.609,144
22 Mar 2024130.00130.00128.60128.60128.60132,191
21 Mar 2024128.80129.00128.60128.60128.60194,590
20 Mar 2024128.80128.80128.60128.60128.60115,802
19 Mar 2024128.60128.80128.57128.60128.6072,729
18 Mar 2024129.80129.80128.40128.60128.6096,589
15 Mar 2024128.80129.00128.60129.00129.00396,586
14 Mar 2024128.40128.80128.40128.40128.4096,038
13 Mar 2024128.60128.60128.40128.40128.4087,195
12 Mar 2024128.40128.80128.40128.80128.801,302,842
11 Mar 2024128.20128.60128.20128.40128.4093,921
08 Mar 2024128.20128.60128.20128.60128.60158,174
07 Mar 2024128.80128.80128.20128.40128.40112,153
06 Mar 2024128.40128.40128.20128.40128.401,055,338
05 Mar 2024128.00128.40128.00128.00128.0010,089,167
04 Mar 2024128.80128.80128.00128.00128.008,714,376
01 Mar 2024128.80128.80128.00128.40128.403,863,122
29 Feb 2024128.00128.80128.00128.20128.204,483,292
28 Feb 2024127.80128.80127.80128.00128.001,298,332
27 Feb 2024127.80128.00127.80127.80127.8021,547
26 Feb 2024127.80128.40127.80127.80127.8029,976
23 Feb 2024127.80128.00127.80127.80127.80184,126
22 Feb 2024128.20128.20127.80127.80127.8097,896
21 Feb 2024128.00128.38127.80127.80127.80408,939
20 Feb 2024128.60128.60127.80128.00128.001,323,036
19 Feb 2024128.40128.40127.80127.80127.801,782,586
16 Feb 2024127.40128.78127.40127.60127.604,251,594
15 Feb 2024128.00128.00127.40127.60127.603,294,051
14 Feb 2024127.60128.40127.60127.60127.601,661,616
13 Feb 2024128.00128.00127.40127.40127.405,127,981
12 Feb 2024128.00128.00127.20127.40127.4015,254,743
09 Feb 2024134.00134.80125.20127.60127.604,808,293
08 Feb 2024134.40135.09133.00134.00134.00526,278
07 Feb 2024135.20135.20134.40134.40134.40552,001
06 Feb 2024136.60136.60134.60135.00135.0073,128
05 Feb 2024136.40136.40133.20135.00135.00728,240
02 Feb 2024135.60135.80134.26135.20135.20414,379
01 Feb 2024132.40137.00132.40135.20135.20223,651
31 Jan 2024135.00136.80134.20136.00136.00526,919
30 Jan 2024134.80134.80133.80134.40134.40593,888
29 Jan 2024134.80134.80133.00133.20133.2058,058
26 Jan 2024134.00134.20133.00133.00133.00183,993
25 Jan 2024133.00134.00132.20134.00134.0072,475
24 Jan 2024134.20134.20132.56134.20134.2023,019
23 Jan 2024134.80134.80132.40132.60132.602,286,802
22 Jan 2024134.80134.80132.44132.60132.60749,824
19 Jan 2024134.80134.80132.40134.00134.001,217,762
18 Jan 2024134.60134.80133.40133.60133.6063,707
17 Jan 2024133.40134.60133.40133.60133.6033,247
16 Jan 2024134.60134.60133.00133.40133.40291,587
15 Jan 2024132.66135.00132.60133.00133.00248,551
12 Jan 2024135.00135.00132.40132.40132.40100,066
11 Jan 2024135.00135.00132.50133.60133.604,083,086
10 Jan 2024132.20134.80132.20134.00134.00221,300
09 Jan 2024134.80134.80132.80134.80134.80621,415
08 Jan 2024137.00137.00132.20134.20134.2040,710
05 Jan 2024135.00136.62133.40135.00135.00340,120
04 Jan 2024134.40134.40133.00133.20133.2047,718
03 Jan 2024134.40134.40132.60132.60132.6078,043
02 Jan 2024134.20134.20132.20132.40132.4077,331
29 Dec 2023129.60133.60129.60132.60132.6033,182
28 Dec 2023134.20134.20131.07132.80132.80726,933
27 Dec 2023132.60134.00131.00132.80132.803,392,692
22 Dec 2023131.60134.20131.60132.00132.0013,383
21 Dec 2023131.60132.40131.22131.40131.401,441,824
20 Dec 2023131.20133.48131.20132.60132.605,569,709
19 Dec 2023117.00132.80113.20132.00132.006,353,298
18 Dec 2023116.80116.80113.60115.00115.002,121,515
15 Dec 2023114.80115.00114.00114.80114.803,175,250
14 Dec 2023114.60115.60113.14115.20115.202,415,331
13 Dec 2023116.00116.00111.80115.00115.002,209,801
12 Dec 2023112.00113.60111.80112.40112.4015,534,870
11 Dec 2023113.00113.00111.80112.00112.0025,722,813
08 Dec 2023116.00116.00111.80112.00112.0014,839,933
07 Dec 2023114.60114.80111.80111.80111.809,177,668
06 Dec 2023101.20103.40101.00103.40103.4014,986,776
05 Dec 2023106.00106.00101.00101.80101.803,660,544
04 Dec 2023102.80102.80102.00102.00102.00330,427
01 Dec 2023103.60103.60102.60102.60102.601,455,546
30 Nov 2023104.00104.00101.80103.00103.001,227,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...