K3 Capital Group (K3C) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Capital Group

Date Open High Low Close* Volume
14/02/2023 350.00p 349.00p 349.00p 349.00p 0
13/02/2023 350.00p 350.00p 348.00p 349.00p 66766
10/02/2023 350.00p 350.00p 348.50p 349.00p 233450
09/02/2023 348.50p 349.00p 348.50p 349.00p 131574
08/02/2023 348.50p 349.00p 347.50p 348.50p 98399
07/02/2023 348.50p 350.00p 348.00p 348.50p 32317
06/02/2023 348.50p 349.00p 347.00p 348.50p 1448643
03/02/2023 348.50p 349.70p 348.00p 348.50p 49567
02/02/2023 348.50p 350.00p 347.00p 348.00p 104867
01/02/2023 348.50p 348.52p 347.00p 348.50p 287043
31/01/2023 348.50p 348.50p 347.00p 348.00p 1461974
30/01/2023 348.50p 348.50p 347.66p 348.50p 663167
27/01/2023 348.50p 350.00p 347.00p 348.50p 232170
26/01/2023 347.50p 348.45p 347.15p 348.00p 32977
25/01/2023 347.50p 348.00p 346.00p 348.00p 59940
24/01/2023 347.50p 348.45p 346.25p 347.00p 22437
23/01/2023 347.50p 350.00p 346.25p 348.00p 46286
20/01/2023 347.50p 348.45p 346.00p 348.00p 46123
19/01/2023 347.50p 348.00p 346.00p 348.00p 158196
18/01/2023 347.50p 348.00p 346.00p 348.00p 1017555
17/01/2023 347.50p 347.50p 346.00p 347.00p 3432652
16/01/2023 347.50p 349.84p 346.00p 348.00p 2332998
13/01/2023 348.00p 350.00p 346.37p 347.00p 1641532
12/01/2023 348.00p 349.87p 346.00p 347.00p 1419790
11/01/2023 347.50p 350.00p 344.00p 347.00p 1317017
10/01/2023 342.50p 347.00p 341.00p 347.00p 1555167
09/01/2023 342.50p 343.80p 341.20p 343.00p 146237
06/01/2023 342.50p 345.00p 342.07p 343.00p 81021
05/01/2023 342.50p 345.00p 341.00p 341.00p 142440
04/01/2023 342.50p 344.44p 341.00p 343.00p 48393
03/01/2023 342.50p 345.00p 341.58p 342.00p 531411
30/12/2022 342.50p 344.75p 341.49p 343.00p 114173
29/12/2022 342.50p 344.83p 341.30p 342.00p 1150154
28/12/2022 345.00p 345.00p 341.00p 343.00p 638723
23/12/2022 341.00p 342.00p 341.00p 341.50p 99610
22/12/2022 341.00p 342.00p 341.00p 341.50p 215905
21/12/2022 341.00p 342.00p 341.00p 341.50p 207413
20/12/2022 341.00p 342.00p 341.00p 342.00p 761786
19/12/2022 341.00p 341.95p 340.00p 341.00p 529305
16/12/2022 345.00p 346.17p 340.00p 341.50p 8863554
15/12/2022 317.50p 320.00p 315.00p 317.50p 34719
14/12/2022 321.50p 324.00p 315.00p 320.00p 95815
13/12/2022 320.00p 328.00p 315.26p 320.00p 93166
12/12/2022 317.50p 326.66p 310.00p 320.00p 204718
09/12/2022 330.00p 338.00p 310.00p 315.00p 254645
08/12/2022 295.00p 343.00p 295.00p 325.00p 647731
07/12/2022 292.50p 300.00p 287.00p 300.00p 413628
06/12/2022 292.50p 294.00p 285.00p 292.50p 36882
05/12/2022 297.50p 300.00p 285.11p 292.50p 108541
02/12/2022 292.50p 303.50p 290.00p 297.00p 181822
01/12/2022 277.50p 295.00p 276.60p 292.50p 158769
30/11/2022 275.00p 285.00p 273.00p 277.50p 215036
29/11/2022 265.00p 280.00p 265.00p 275.00p 52114
28/11/2022 265.00p 270.00p 262.34p 265.00p 22984
25/11/2022 265.00p 269.90p 261.10p 265.00p 43998
24/11/2022 267.50p 270.00p 262.23p 265.00p 23586
23/11/2022 280.00p 280.00p 261.65p 267.50p 48206
22/11/2022 280.00p 280.00p 270.00p 280.00p 44549
21/11/2022 280.00p 280.00p 272.00p 280.00p 42482
18/11/2022 280.00p 290.00p 271.00p 280.00p 38693
17/11/2022 280.00p 280.00p 273.00p 280.00p 35457
16/11/2022 280.00p 281.00p 270.58p 280.00p 40880
15/11/2022 280.00p 290.00p 270.00p 280.00p 20294
14/11/2022 282.50p 289.25p 275.75p 282.50p 45338
11/11/2022 280.00p 288.00p 278.00p 282.50p 146772
10/11/2022 282.50p 282.74p 270.00p 280.00p 86310
09/11/2022 282.50p 287.00p 270.00p 281.00p 121058
08/11/2022 267.50p 284.25p 266.60p 280.00p 142084
07/11/2022 270.00p 275.00p 264.00p 267.50p 63732
04/11/2022 270.00p 275.00p 265.00p 270.00p 51616
03/11/2022 275.00p 275.00p 257.00p 270.00p 106115
02/11/2022 275.00p 280.00p 270.20p 275.00p 37020
01/11/2022 277.50p 285.00p 270.00p 275.00p 101732
31/10/2022 265.00p 285.00p 260.00p 277.50p 188541
28/10/2022 265.00p 270.00p 260.00p 265.00p 113001
27/10/2022 252.50p 269.00p 245.00p 265.00p 305606
26/10/2022 252.50p 260.00p 246.00p 252.50p 20770
25/10/2022 257.50p 258.00p 250.00p 252.50p 56217
24/10/2022 257.50p 265.00p 250.00p 250.00p 14203
21/10/2022 257.50p 265.00p 252.35p 257.50p 6319
20/10/2022 257.50p 265.00p 251.00p 257.50p 6798
19/10/2022 257.50p 265.00p 251.35p 257.50p 11793
18/10/2022 257.50p 265.00p 250.00p 257.50p 27183
17/10/2022 257.50p 265.00p 250.00p 257.50p 6820
14/10/2022 247.50p 265.00p 246.25p 257.50p 19125
13/10/2022 245.00p 260.00p 240.70p 247.50p 58955
12/10/2022 257.50p 260.00p 240.20p 245.00p 76182
11/10/2022 257.50p 264.00p 253.15p 257.50p 42990
10/10/2022 265.00p 270.00p 250.00p 257.50p 54537
07/10/2022 265.00p 270.00p 260.00p 265.00p 21263
06/10/2022 267.50p 270.00p 260.00p 262.50p 63770
05/10/2022 275.00p 275.99p 266.00p 272.50p 57934
04/10/2022 250.00p 279.00p 250.00p 275.00p 137659
03/10/2022 237.50p 259.00p 237.50p 250.00p 77206
30/09/2022 235.00p 245.00p 230.00p 237.50p 148941
29/09/2022 235.00p 236.44p 232.00p 232.00p 26099
28/09/2022 240.00p 240.00p 230.00p 235.00p 67792
27/09/2022 235.00p 250.00p 235.00p 240.00p 121239
26/09/2022 230.00p 235.00p 223.00p 232.50p 23163
23/09/2022 225.00p 239.00p 220.00p 230.00p 73453
22/09/2022 230.00p 230.00p 223.00p 225.00p 119615
21/09/2022 230.00p 238.00p 230.00p 230.00p 12368
20/09/2022 230.00p 240.00p 230.00p 230.00p 2555
19/09/2022 230.00p 236.85p 230.00p 230.00p 10863
16/09/2022 230.00p 236.85p 230.00p 230.00p 10863
15/09/2022 230.00p 238.00p 230.00p 230.00p 18484
14/09/2022 230.00p 238.00p 220.00p 230.00p 6676
13/09/2022 227.50p 240.00p 227.50p 230.00p 27191
12/09/2022 227.50p 235.00p 222.20p 227.50p 14929
09/09/2022 227.50p 235.00p 221.65p 228.00p 16310
08/09/2022 225.00p 229.80p 221.15p 227.50p 41828
07/09/2022 225.00p 228.00p 220.55p 222.50p 14132
06/09/2022 227.50p 227.50p 215.00p 221.00p 31792
05/09/2022 230.00p 235.00p 216.00p 220.00p 84221
02/09/2022 230.00p 235.00p 225.00p 230.00p 35449
01/09/2022 237.50p 244.20p 225.00p 230.00p 48228
31/08/2022 237.50p 244.50p 236.60p 237.50p 9300
30/08/2022 237.50p 244.50p 236.35p 237.50p 15330
29/08/2022 235.00p 244.00p 230.00p 237.50p 9155
26/08/2022 235.00p 244.00p 230.00p 237.50p 9155
25/08/2022 235.00p 238.90p 230.70p 235.00p 20125
24/08/2022 235.00p 240.00p 230.00p 235.00p 22594
23/08/2022 238.50p 241.00p 231.32p 235.00p 39550
22/08/2022 230.00p 242.00p 225.00p 238.00p 128853
19/08/2022 230.00p 239.99p 230.00p 230.00p 5431
18/08/2022 230.00p 239.99p 230.00p 230.00p 11039
17/08/2022 227.50p 235.00p 227.35p 230.00p 55839
16/08/2022 227.50p 235.00p 226.22p 227.50p 24832
15/08/2022 227.50p 235.00p 215.00p 227.50p 52213
12/08/2022 227.50p 231.45p 220.00p 227.50p 71340
11/08/2022 229.00p 235.00p 220.00p 235.00p 55508
10/08/2022 240.00p 240.00p 222.00p 229.00p 209341
09/08/2022 235.00p 240.00p 230.00p 235.00p 17137
08/08/2022 235.00p 240.00p 230.00p 235.00p 32492
05/08/2022 240.00p 240.00p 230.00p 235.00p 29463
04/08/2022 245.00p 250.00p 230.00p 240.00p 80996
03/08/2022 247.50p 247.50p 240.00p 245.00p 16242
02/08/2022 245.00p 247.50p 235.00p 247.50p 21468
01/08/2022 250.00p 255.00p 240.00p 245.00p 19478
29/07/2022 250.00p 252.75p 245.00p 250.00p 24238
28/07/2022 252.50p 254.00p 240.00p 250.00p 86573
27/07/2022 255.00p 258.80p 250.00p 255.00p 21270
26/07/2022 255.00p 259.24p 253.55p 257.50p 11970
25/07/2022 255.00p 265.00p 245.00p 257.50p 5584
22/07/2022 252.50p 265.00p 250.00p 257.50p 42790
21/07/2022 257.50p 265.00p 253.50p 257.00p 22419
20/07/2022 255.00p 265.00p 250.00p 262.00p 54876
19/07/2022 255.00p 265.00p 255.00p 260.00p 123316
18/07/2022 255.00p 264.64p 255.00p 255.00p 60746
15/07/2022 252.50p 254.00p 245.00p 252.50p 33005
14/07/2022 252.50p 253.44p 245.00p 252.50p 3555
13/07/2022 252.50p 260.00p 245.00p 252.50p 3374
12/07/2022 252.50p 260.00p 248.10p 252.50p 17267
11/07/2022 252.50p 260.00p 248.06p 252.50p 14090
08/07/2022 252.50p 255.44p 247.50p 252.50p 12578
07/07/2022 252.50p 255.44p 247.75p 252.50p 3107
06/07/2022 252.50p 256.44p 245.00p 252.50p 11330
05/07/2022 252.50p 260.00p 245.00p 252.50p 13790
04/07/2022 252.50p 259.45p 248.00p 252.50p 14970
01/07/2022 252.50p 258.87p 246.50p 252.50p 78890
30/06/2022 257.50p 260.00p 246.00p 252.50p 31438
29/06/2022 265.00p 270.00p 250.00p 257.50p 103618
28/06/2022 265.00p 269.80p 260.00p 265.00p 13366
27/06/2022 245.00p 275.00p 243.65p 267.00p 99037
24/06/2022 242.50p 250.00p 240.00p 245.00p 64115
23/06/2022 247.50p 248.40p 235.00p 242.50p 85914
22/06/2022 260.00p 260.00p 245.00p 247.50p 97802
21/06/2022 247.50p 267.00p 240.00p 260.00p 188606
20/06/2022 235.00p 235.49p 230.60p 235.00p 12307
17/06/2022 245.00p 250.00p 225.00p 235.00p 141202
16/06/2022 252.50p 260.00p 240.00p 245.00p 56198
15/06/2022 252.50p 252.50p 245.00p 252.50p 3779
14/06/2022 252.50p 252.50p 240.00p 252.50p 38781
13/06/2022 265.00p 265.00p 241.00p 252.50p 74517
10/06/2022 265.00p 268.88p 260.00p 265.00p 19508
09/06/2022 265.00p 272.00p 258.00p 265.00p 55712
08/06/2022 275.00p 275.00p 260.00p 265.00p 30881
07/06/2022 275.00p 278.90p 270.00p 275.00p 40753
06/06/2022 275.00p 276.80p 270.00p 275.00p 16140
03/06/2022 285.00p 290.00p 270.00p 275.00p 41463
02/06/2022 285.00p 290.00p 270.00p 275.00p 41463
01/06/2022 285.00p 290.00p 270.00p 275.00p 41463
31/05/2022 285.00p 293.00p 280.00p 285.00p 37574
30/05/2022 277.50p 295.00p 275.14p 285.00p 122700
27/05/2022 275.00p 279.45p 270.50p 277.50p 19022
26/05/2022 277.50p 285.00p 270.00p 275.00p 11189
25/05/2022 267.50p 282.00p 265.00p 277.50p 80151
24/05/2022 275.00p 275.00p 260.00p 265.00p 68640
23/05/2022 270.00p 280.00p 266.20p 270.00p 37372
20/05/2022 245.00p 274.00p 243.35p 265.00p 124996
19/05/2022 230.00p 247.00p 226.65p 245.00p 360826
18/05/2022 225.00p 234.80p 225.00p 230.00p 83759
17/05/2022 225.00p 235.00p 220.00p 225.00p 147429
16/05/2022 225.00p 229.80p 224.10p 225.00p 26025
13/05/2022 225.00p 228.00p 220.00p 225.00p 59473
12/05/2022 225.00p 230.00p 220.00p 225.00p 216498
11/05/2022 227.50p 230.00p 222.00p 227.50p 102295
10/05/2022 227.50p 235.00p 225.00p 227.50p 104085
09/05/2022 222.50p 237.00p 215.45p 227.50p 309871
06/05/2022 222.50p 225.00p 205.00p 215.00p 103419

*Close Price adjusted for both dividends and splits