Kin and Carta (KCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kin and Carta

Date Open High Low Close* Volume
26/04/2024 129.60p 129.60p 129.60p 129.60p 0
25/04/2024 129.60p 129.80p 129.60p 129.60p 138288
24/04/2024 129.60p 129.80p 129.40p 129.60p 1016468
23/04/2024 129.60p 129.60p 129.42p 129.60p 351
22/04/2024 129.20p 129.59p 129.20p 129.40p 68096
19/04/2024 129.40p 129.60p 129.40p 129.40p 81988
18/04/2024 129.60p 129.60p 129.20p 129.40p 69596
17/04/2024 129.80p 129.80p 129.20p 129.20p 447344
16/04/2024 129.20p 129.60p 129.20p 129.20p 110454
15/04/2024 129.40p 129.40p 129.20p 129.40p 901500
12/04/2024 129.20p 129.80p 129.20p 129.60p 213746
11/04/2024 129.40p 129.40p 129.40p 129.40p 1714
10/04/2024 129.00p 129.80p 129.00p 129.40p 6345
09/04/2024 128.80p 129.40p 128.80p 129.40p 1669518
08/04/2024 129.20p 129.60p 129.05p 129.20p 7877950
05/04/2024 129.20p 129.40p 129.20p 129.40p 26129
04/04/2024 129.40p 129.40p 129.20p 129.40p 171131
03/04/2024 129.20p 129.40p 129.20p 129.40p 32035
02/04/2024 128.60p 129.40p 128.40p 129.20p 4090152
28/03/2024 128.40p 129.60p 128.40p 128.60p 3818484
27/03/2024 128.80p 128.80p 128.40p 128.40p 9045947
26/03/2024 128.80p 128.80p 128.60p 128.60p 184164
25/03/2024 129.00p 129.00p 128.60p 128.60p 8758
22/03/2024 130.00p 130.00p 128.60p 128.60p 128988
21/03/2024 128.80p 129.00p 128.60p 128.60p 193799
20/03/2024 128.60p 128.60p 128.60p 128.60p 101020
19/03/2024 128.60p 128.80p 128.57p 128.60p 69680
18/03/2024 129.80p 129.80p 128.40p 128.60p 91057
15/03/2024 128.80p 129.00p 128.60p 129.00p 385622
14/03/2024 128.40p 128.80p 128.40p 128.40p 94400
13/03/2024 128.60p 128.60p 128.40p 128.40p 81124
12/03/2024 128.40p 128.80p 128.40p 128.80p 1201940
11/03/2024 128.20p 128.60p 128.20p 128.40p 77511
08/03/2024 128.20p 128.60p 128.20p 128.60p 156819
07/03/2024 128.80p 128.80p 128.20p 128.40p 99935
06/03/2024 128.40p 128.40p 128.20p 128.40p 535387
05/03/2024 128.00p 128.40p 128.00p 128.00p 1502293
04/03/2024 128.80p 128.80p 128.00p 128.00p 1396397
01/03/2024 128.80p 128.80p 128.00p 128.40p 3376501
29/02/2024 128.00p 128.80p 128.00p 128.20p 1473281
28/02/2024 127.80p 128.80p 127.80p 128.00p 625321
27/02/2024 127.80p 128.00p 127.80p 127.80p 21291
26/02/2024 127.80p 128.40p 127.80p 127.80p 25804
23/02/2024 127.80p 128.00p 127.80p 127.80p 184126
22/02/2024 128.20p 128.20p 127.80p 127.80p 94066
21/02/2024 128.00p 128.38p 127.80p 127.80p 357269
20/02/2024 128.60p 128.60p 127.80p 128.00p 490835
19/02/2024 128.40p 128.40p 127.80p 127.80p 787444
16/02/2024 127.40p 128.78p 127.40p 127.60p 2130497
15/02/2024 128.00p 128.00p 127.40p 127.60p 3290864
14/02/2024 127.60p 128.40p 127.60p 127.60p 151381
13/02/2024 128.00p 128.00p 127.40p 127.40p 5127981
12/02/2024 128.00p 128.00p 127.20p 127.40p 15242939
09/02/2024 134.00p 134.80p 125.20p 127.60p 3046131
08/02/2024 134.40p 135.09p 133.00p 134.00p 416720
07/02/2024 135.20p 135.20p 134.40p 134.40p 664196
06/02/2024 136.60p 136.60p 134.60p 135.00p 72430
05/02/2024 136.40p 136.40p 133.20p 135.00p 657164
02/02/2024 135.60p 135.80p 134.26p 135.20p 408943
01/02/2024 132.40p 137.00p 132.40p 135.20p 214892
31/01/2024 135.00p 136.80p 134.20p 136.00p 526919
30/01/2024 134.80p 134.80p 133.80p 134.40p 593888
29/01/2024 134.80p 134.80p 133.00p 133.20p 58058
26/01/2024 134.00p 134.20p 133.00p 133.00p 163197
25/01/2024 133.00p 134.00p 132.20p 134.00p 65612
24/01/2024 134.20p 134.20p 132.56p 134.20p 22955
23/01/2024 134.80p 134.80p 132.40p 132.60p 2381755
22/01/2024 134.80p 134.80p 132.44p 132.60p 2338343
19/01/2024 134.80p 134.80p 132.40p 134.00p 1215716
18/01/2024 134.60p 134.80p 133.40p 133.60p 40837
17/01/2024 133.40p 134.60p 133.40p 133.60p 33191
16/01/2024 134.60p 134.60p 133.00p 133.40p 288439
15/01/2024 135.00p 135.00p 132.60p 133.00p 163622
12/01/2024 135.00p 135.00p 132.40p 132.40p 98382
11/01/2024 135.00p 135.00p 132.50p 133.60p 2773188
10/01/2024 132.20p 134.80p 132.20p 134.00p 721300
09/01/2024 134.80p 134.80p 132.80p 134.80p 609081
08/01/2024 137.00p 137.00p 132.20p 134.20p 39910
05/01/2024 135.00p 136.62p 133.40p 135.00p 324529
04/01/2024 134.40p 134.40p 133.00p 133.20p 43511
03/01/2024 134.40p 134.40p 132.60p 132.60p 72093
02/01/2024 134.20p 134.20p 132.20p 132.40p 55899
29/12/2023 129.60p 133.60p 129.60p 132.60p 25434
28/12/2023 134.20p 134.20p 132.20p 132.80p 618668
27/12/2023 132.60p 134.00p 131.00p 132.80p 2757842
22/12/2023 131.60p 134.20p 131.60p 132.00p 11432
21/12/2023 131.60p 132.40p 131.22p 131.40p 540779
20/12/2023 131.20p 133.48p 131.20p 132.60p 159879
19/12/2023 117.00p 132.80p 113.20p 132.00p 3733799
18/12/2023 116.80p 116.80p 113.60p 115.00p 2110177
15/12/2023 114.80p 115.00p 114.00p 114.80p 3175250
14/12/2023 114.60p 115.60p 113.14p 115.20p 2394457
13/12/2023 116.00p 116.00p 111.80p 115.00p 2171323
12/12/2023 112.00p 113.60p 111.80p 112.40p 5568331
11/12/2023 113.00p 113.00p 111.80p 112.00p 9750800
08/12/2023 116.00p 116.00p 111.80p 112.00p 10065034
07/12/2023 114.60p 115.00p 111.80p 111.80p 8998915
06/12/2023 101.20p 103.40p 101.00p 103.40p 14980693
05/12/2023 106.00p 106.00p 101.00p 101.80p 3660544
04/12/2023 102.80p 102.80p 102.00p 102.00p 326427
01/12/2023 103.60p 103.60p 102.60p 102.60p 1451200
30/11/2023 104.00p 104.00p 101.80p 103.00p 1227426
29/11/2023 103.40p 104.40p 103.00p 103.80p 3150540
28/11/2023 108.00p 108.00p 103.00p 104.20p 211700
27/11/2023 104.40p 105.05p 104.20p 104.20p 42689
24/11/2023 106.20p 106.20p 104.60p 105.00p 46274
23/11/2023 107.80p 107.80p 104.60p 105.40p 70584
22/11/2023 105.00p 105.20p 104.00p 104.60p 717051
21/11/2023 105.00p 105.00p 104.20p 104.60p 273091
20/11/2023 108.80p 108.80p 104.20p 105.20p 72622
17/11/2023 106.20p 107.60p 105.00p 106.00p 92447
16/11/2023 106.80p 106.80p 105.40p 106.20p 26770
15/11/2023 106.80p 106.80p 103.92p 105.60p 27311
14/11/2023 106.80p 106.80p 104.20p 105.00p 41114
13/11/2023 107.00p 107.00p 103.80p 104.00p 165930
10/11/2023 106.40p 106.40p 103.40p 103.80p 780648
09/11/2023 104.00p 105.00p 103.80p 104.00p 717393
08/11/2023 104.00p 104.60p 103.60p 104.00p 1609281
07/11/2023 104.00p 105.20p 104.00p 104.00p 677977
06/11/2023 106.40p 106.40p 104.00p 104.40p 185418
03/11/2023 106.40p 106.40p 105.20p 105.20p 228322
02/11/2023 108.20p 108.20p 105.40p 106.20p 349874
01/11/2023 107.40p 107.80p 106.00p 107.40p 88459
31/10/2023 108.00p 108.00p 106.20p 107.40p 854099
30/10/2023 106.60p 108.60p 106.00p 107.20p 48874
27/10/2023 108.00p 108.00p 106.40p 106.80p 17316
26/10/2023 107.60p 107.80p 106.20p 106.20p 161654
25/10/2023 108.80p 108.80p 107.00p 107.00p 478863
24/10/2023 108.00p 108.80p 107.80p 108.00p 561731
23/10/2023 108.80p 108.80p 108.00p 108.00p 51865
20/10/2023 107.40p 108.80p 106.58p 108.00p 1655212
19/10/2023 109.00p 109.40p 107.00p 107.40p 2033349
18/10/2023 110.00p 110.80p 108.80p 109.00p 10676744
17/10/2023 76.40p 78.58p 76.40p 78.00p 39896
16/10/2023 78.00p 79.50p 76.44p 78.40p 678228
13/10/2023 79.00p 80.90p 78.10p 78.10p 1204203
12/10/2023 79.40p 79.90p 78.50p 78.50p 93786
11/10/2023 78.00p 80.00p 76.50p 80.00p 1122828
10/10/2023 80.10p 84.90p 77.50p 78.00p 909838
09/10/2023 81.00p 84.90p 81.00p 81.00p 11263
06/10/2023 82.00p 84.80p 81.25p 83.20p 361854
05/10/2023 82.70p 85.70p 81.00p 81.00p 456516
04/10/2023 84.10p 85.90p 82.10p 82.20p 93816
03/10/2023 84.80p 86.90p 82.00p 82.00p 40077
02/10/2023 82.90p 86.09p 81.10p 86.00p 181724
29/09/2023 78.30p 83.00p 76.83p 82.90p 1546280
28/09/2023 78.60p 79.10p 78.00p 78.50p 102655
27/09/2023 82.00p 82.40p 79.10p 79.10p 97832
26/09/2023 82.00p 83.20p 81.00p 82.20p 744220
25/09/2023 82.90p 83.90p 80.71p 82.00p 663940
22/09/2023 84.90p 84.90p 80.86p 82.50p 237580
21/09/2023 85.60p 86.90p 84.00p 84.20p 272141
20/09/2023 88.00p 92.80p 85.70p 85.70p 80833
19/09/2023 90.20p 92.90p 88.00p 89.00p 73341
18/09/2023 91.00p 92.00p 90.10p 90.10p 1246208
15/09/2023 93.20p 94.90p 90.00p 90.30p 1641283
14/09/2023 93.40p 96.80p 90.50p 93.00p 273246
13/09/2023 93.40p 95.61p 93.40p 93.40p 30550
12/09/2023 93.00p 94.90p 93.00p 94.00p 51263
11/09/2023 92.00p 95.30p 92.00p 95.30p 720243
08/09/2023 92.90p 93.12p 91.70p 92.90p 44022
07/09/2023 92.50p 93.90p 90.40p 91.60p 779901
06/09/2023 90.00p 93.40p 88.44p 93.40p 1106412
05/09/2023 86.00p 90.00p 85.00p 87.00p 115777
04/09/2023 84.00p 85.90p 82.00p 85.90p 62787
01/09/2023 81.30p 83.90p 81.10p 82.80p 91751
31/08/2023 83.30p 83.30p 80.30p 81.50p 439884
30/08/2023 81.00p 82.55p 80.30p 82.00p 385398
29/08/2023 84.20p 84.90p 80.00p 80.60p 2395113
25/08/2023 83.80p 84.20p 82.60p 83.00p 316988
24/08/2023 83.40p 85.00p 80.78p 82.50p 373264
23/08/2023 83.40p 84.90p 83.00p 83.80p 1801375
22/08/2023 80.60p 83.80p 80.46p 83.80p 95351
21/08/2023 80.20p 83.50p 80.20p 80.50p 754777
18/08/2023 80.40p 83.20p 79.00p 80.90p 1392318
17/08/2023 70.30p 82.90p 70.00p 80.30p 871270
16/08/2023 65.20p 65.70p 62.35p 63.50p 115179
15/08/2023 64.50p 66.90p 64.25p 64.50p 30882
14/08/2023 64.00p 66.70p 63.76p 64.00p 29022
11/08/2023 68.00p 68.00p 63.00p 63.00p 59557
10/08/2023 67.00p 67.00p 64.84p 67.00p 22901
09/08/2023 69.00p 69.00p 64.00p 64.40p 32793
08/08/2023 69.10p 70.11p 65.00p 65.00p 238930
07/08/2023 69.60p 70.50p 68.60p 69.00p 93621
04/08/2023 69.10p 70.30p 69.00p 69.20p 263114
03/08/2023 69.20p 70.00p 69.00p 69.20p 120623
02/08/2023 70.00p 70.00p 68.10p 69.20p 233820
01/08/2023 68.00p 69.30p 67.50p 69.00p 152489
31/07/2023 68.00p 69.90p 64.80p 67.60p 438106
28/07/2023 70.00p 70.00p 67.50p 67.50p 127129
27/07/2023 67.00p 70.00p 65.10p 70.00p 226471
26/07/2023 65.00p 67.00p 64.40p 67.00p 5470849
25/07/2023 64.60p 66.60p 63.90p 64.50p 426559
24/07/2023 66.00p 66.14p 64.00p 64.20p 122493
21/07/2023 64.90p 66.40p 64.07p 65.80p 678568
20/07/2023 62.90p 65.00p 62.00p 65.00p 144523
19/07/2023 59.80p 62.60p 59.41p 62.00p 2488865
18/07/2023 60.20p 60.20p 59.00p 59.00p 286940
17/07/2023 63.30p 63.33p 60.00p 60.00p 624273
14/07/2023 64.00p 64.10p 61.80p 62.50p 125968

*Close Price adjusted for both dividends and splits